We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.89 | -2.10700757576 | 42.24 | 43.015 | 41.21 | 59227 | 42.03319304 | SP |
| 4 | -2.21 | -5.07346189164 | 43.56 | 43.9908 | 41.21 | 31274 | 42.67439737 | SP |
| 12 | -2.49 | -5.67974452555 | 43.84 | 43.9908 | 41.21 | 38571 | 42.75418106 | SP |
| 26 | 1.94 | 4.92260847501 | 39.41 | 44.15 | 39.12 | 31621 | 42.52007303 | SP |
| 52 | 3.64 | 9.65261203925 | 37.71 | 44.15 | 36.25 | 43083 | 39.92203103 | SP |
| 156 | 6.2 | 17.6386913229 | 35.15 | 44.15 | 28.54 | 63201 | 35.06288029 | SP |
| 260 | 20.25 | 95.971563981 | 21.1 | 44.15 | 19.1802 | 53044 | 34.0630735 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 41.35 | -0.7 | -1.66 | 41.48 | 41.82 | 41.21 | 28435 |
| 1741217400 | 42.05 | 0.4 | 0.96 | 41.63 | 42.17 | 41.46 | 143145 |
| 1741131000 | 41.65 | -0.55 | -1.30 | 41.93 | 42.21 | 41.41 | 40620 |
| 1741044600 | 42.2 | -0.62 | -1.45 | 42.98 | 43.015 | 41.985 | 53959 |
| 1740785400 | 42.82 | 0.6 | 1.42 | 42.24 | 42.87 | 42.07 | 29976 |
| 1740699000 | 42.2211 | -0.53 | -1.24 | 42.95 | 42.9723 | 42.22 | 25314 |
| 1740612600 | 42.75 | -0.02 | -0.05 | 42.88 | 43.149 | 42.625 | 12323 |
| 1740526200 | 42.77 | -0.14 | -0.33 | 42.88 | 43.0599 | 42.4876 | 13208 |
| 1740439800 | 42.91 | -0.16 | -0.38 | 43.2467 | 43.2467 | 42.91 | 22176 |
| 1740180600 | 43.0737 | -0.7 | -1.59 | 43.85 | 43.85 | 43.0433 | 11558 |
| 1740094200 | 43.77 | -0.2 | -0.45 | 43.88 | 43.88 | 43.5604 | 24796 |
| 1740007800 | 43.97 | 0.11 | 0.25 | 43.73 | 43.9908 | 43.6501 | 21425 |
| 1739921400 | 43.86 | 0.15 | 0.34 | 43.76 | 43.8699 | 43.7202 | 17351 |
| 1739575800 | 43.71 | 0.02 | 0.05 | 43.73 | 43.9199 | 43.66 | 23191 |
| 1739489400 | 43.69 | 0.39 | 0.90 | 43.405 | 43.705 | 43.37 | 14454 |
| 1739403000 | 43.3 | -0.13 | -0.30 | 43.1599 | 43.38 | 43.03 | 36020 |
| 1739316600 | 43.43 | 0 | 0.00 | 43.23 | 43.495 | 43.23 | 35574 |
| 1739230200 | 43.43 | 0.24 | 0.56 | 43.42 | 43.47 | 43.34 | 19773 |
| 1738971000 | 43.19 | -0.31 | -0.71 | 43.56 | 43.64 | 43.175251 | 20901 |
| 1738884600 | 43.5 | 0.08 | 0.18 | 43.53 | 43.5397 | 43.28 | 24691 |
| 1738798200 | 43.42 | 0.19 | 0.44 | 43.15 | 43.43 | 43.11 | 156285 |
| 1738711800 | 43.2299 | 0.25 | 0.58 | 43.04 | 43.26 | 43.0219 | 31360 |
| 1738625400 | 42.98 | -0.26 | -0.60 | 42.52 | 43.16 | 42.52 | 28246 |
| 1738366200 | 43.24 | -0.26 | -0.60 | 43.54 | 43.78 | 43.22 | 17925 |
| 1738279800 | 43.5 | 0.31 | 0.72 | 43.27 | 43.58 | 43.27 | 28879 |
| 1738193400 | 43.19 | -0.16 | -0.37 | 43.33 | 43.3499 | 43.13 | 25423 |
| 1738107000 | 43.35 | 0.22 | 0.51 | 43.27 | 43.44 | 43.005 | 18868 |
| 1738020600 | 43.13 | -0.45 | -1.04 | 42.85 | 43.13 | 42.85 | 27489 |
| 1737761400 | 43.5837 | 0.14 | 0.33 | 43.63 | 43.73 | 43.5101 | 18070 |
| 1737675000 | 43.44 | 0 | 0.00 | 43.44 | 43.44 | 43.44 | 0 |
| 1737588600 | 43.44 | 0.18 | 0.42 | 43.39 | 43.5699 | 43.39 | 72183 |
| 1737502200 | 43.2585 | 0.41 | 0.95 | 43.1 | 43.27 | 43.05 | 64671 |
| 1737156600 | 42.85 | 0.32 | 0.75 | 42.86 | 42.98 | 42.79 | 167098 |
| 1737070200 | 42.5307 | 0.02 | 0.04 | 42.52 | 42.63 | 42.4456 | 53965 |
| 1736983800 | 42.514 | 0.7 | 1.67 | 42.42 | 42.5793 | 42.32 | 22572 |
| 1736897400 | 41.8155 | 0.07 | 0.16 | 41.93 | 41.93 | 41.58 | 27703 |
| 1736811000 | 41.75 | 0.13 | 0.32 | 41.35 | 41.75 | 41.35 | 43910 |
| 1736551800 | 41.615 | -0.62 | -1.46 | 41.95 | 42 | 41.52 | 88867 |
| 1736379000 | 42.23 | 0.02 | 0.05 | 42.17 | 42.26 | 42.02 | 47141 |
| 1736292600 | 42.207 | -0.37 | -0.88 | 42.64 | 42.7599 | 42.08 | 57038 |
| 1736206200 | 42.58 | 0.17 | 0.40 | 42.74 | 42.91 | 42.506 | 21800 |
| 1735947000 | 42.4086 | 0.46 | 1.10 | 42.14 | 42.47 | 42.09 | 54641 |
| 1735860600 | 41.9459 | -0.12 | -0.29 | 42.27 | 42.39 | 41.72 | 48423 |
| 1735687800 | 42.07 | -0.13 | -0.31 | 42.32 | 42.36 | 41.9666 | 23701 |
| 1735601400 | 42.2 | -0.46 | -1.08 | 42.24 | 42.4 | 41.92 | 36756 |
| 1735342200 | 42.66 | -0.7 | -1.61 | 42.82 | 42.84 | 42.4436 | 16485 |
| 1735255800 | 43.36 | 0.04 | 0.08 | 43.16 | 43.4193 | 43.16 | 14734 |
| 1735077840 | 43.324 | 0.4 | 0.93 | 43.13 | 43.324 | 42.9501 | 19440 |
| 1734996600 | 42.9261 | 0.25 | 0.58 | 42.62 | 42.9261 | 42.47 | 36142 |
| 1734737400 | 42.68 | 0.45 | 1.07 | 42.02 | 43.015 | 42.02 | 25258 |
| 1734651000 | 42.2283 | -0.03 | -0.08 | 42.62 | 42.64 | 42.22 | 39590 |
| 1734564600 | 42.26 | -1.27 | -2.92 | 43.5 | 43.6556 | 42.26 | 33239 |
| 1734478200 | 43.53 | -0.17 | -0.39 | 43.58 | 43.6099 | 43.44 | 26109 |
| 1734391800 | 43.7023 | 0.07 | 0.16 | 43.73 | 43.8179 | 43.7 | 50411 |
| 1734132600 | 43.6334 | -0.03 | -0.07 | 43.84 | 43.84 | 43.53 | 19520 |
| 1734046200 | 43.6655 | -0.2 | -0.46 | 43.9 | 43.9 | 43.65 | 26902 |
| 1733959800 | 43.8661 | 0.29 | 0.66 | 43.79 | 43.9094 | 43.79 | 20306 |
| 1733873400 | 43.58 | -0.17 | -0.38 | 43.77 | 43.77 | 43.58 | 46742 |
| 1733787000 | 43.7475 | -0.31 | -0.70 | 44.11 | 44.11 | 43.7301 | 28917 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
