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 | -0.035 | -0.0828402366864 | 42.25 | 42.36 | 42.21 | 360 | 42.26827484 | SP |
| 4 | 0.795 | 1.91936262675 | 41.42 | 42.38 | 41.323 | 716 | 41.79233181 | SP |
| 12 | 0.415 | 0.992822966507 | 41.8 | 42.38 | 40.95 | 922 | 41.6088496 | SP |
| 26 | -0.63 | -1.47041661804 | 42.845 | 43.1519 | 40.95 | 1394 | 42.18815337 | SP |
| 52 | -0.565 | -1.32071061244 | 42.78 | 43.1519 | 39.65 | 3777 | 41.58917539 | SP |
| 156 | -7.825 | -15.637490008 | 50.04 | 50.46 | 39.65 | 3046 | 44.10443702 | SP |
| 260 | -7.825 | -15.637490008 | 50.04 | 50.46 | 39.65 | 3046 | 44.10443702 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 42.215 | -0.12 | -0.27 | 42.21 | 42.2298 | 42.21 | 658 |
| 1719268200 | 42.3313 | 0.02 | 0.06 | 42.31 | 42.3313 | 42.31 | 338 |
| 1719009000 | 42.3073 | 0.02 | 0.05 | 42.36 | 42.36 | 42.3037 | 277 |
| 1718922600 | 42.286 | -0.08 | -0.20 | 42.25 | 42.286 | 42.23 | 166 |
| 1718749800 | 42.3702 | 0.16 | 0.38 | 42.27 | 42.3702 | 42.27 | 350 |
| 1718663400 | 42.2099 | -0.17 | -0.40 | 42.16 | 42.2099 | 42.16 | 72 |
| 1718404200 | 42.38 | 0.07 | 0.15 | 42.38 | 42.38 | 42.38 | 55 |
| 1718317800 | 42.3145 | 0.14 | 0.34 | 42.3 | 42.3145 | 42.29 | 115 |
| 1718231400 | 42.17 | 0.25 | 0.58 | 42.33 | 42.33 | 42.17 | 403 |
| 1718145000 | 41.925 | 0.17 | 0.41 | 41.82 | 41.925 | 41.81 | 309 |
| 1718058600 | 41.755 | -0.09 | -0.22 | 41.77 | 41.77 | 41.75 | 380 |
| 1717799400 | 41.845 | -0.31 | -0.73 | 41.845 | 41.845 | 41.845 | 53 |
| 1717713000 | 42.1543 | 0.02 | 0.05 | 42.1543 | 42.1543 | 42.1543 | 138 |
| 1717626600 | 42.1319 | 0.08 | 0.20 | 42.06 | 42.16 | 42.06 | 2166 |
| 1717540200 | 42.0482 | 0.18 | 0.43 | 41.985 | 42.0482 | 41.985 | 32 |
| 1717453800 | 41.8681 | 0.29 | 0.69 | 41.705 | 41.8681 | 41.705 | 183 |
| 1717194600 | 41.5823 | 0.12 | 0.29 | 41.64 | 41.64 | 41.52 | 5937 |
| 1717108200 | 41.4641 | 0.1 | 0.24 | 41.4999 | 41.4999 | 41.46 | 916 |
| 1717021800 | 41.365 | -0.12 | -0.29 | 41.42 | 41.42 | 41.323 | 1056 |
| 1716935400 | 41.4849 | -0.22 | -0.52 | 41.72 | 41.72 | 41.4849 | 729 |
| 1716589800 | 41.7 | -0.12 | -0.29 | 41.63 | 41.7 | 41.63 | 82 |
| 1716503400 | 41.8198 | -0.09 | -0.23 | 41.9 | 41.9 | 41.8198 | 6 |
| 1716417000 | 41.9146 | -0.05 | -0.13 | 41.91 | 41.97 | 41.91 | 1997 |
| 1716330600 | 41.9687 | 0.05 | 0.12 | 41.9558 | 41.99 | 41.9558 | 1152 |
| 1716244200 | 41.92 | -0.01 | -0.04 | 41.93 | 41.93 | 41.885 | 855 |
| 1715985000 | 41.9349 | -0.1 | -0.24 | 41.9826 | 41.9826 | 41.9349 | 1103 |
| 1715898600 | 42.0355 | -0.05 | -0.13 | 42.16 | 42.16 | 42.0355 | 23 |
| 1715812200 | 42.0898 | 0.24 | 0.59 | 42.13 | 42.13 | 42.07 | 1677 |
| 1715725800 | 41.845 | 0.12 | 0.29 | 41.82 | 41.845 | 41.82 | 300 |
| 1715639400 | 41.725 | 0.08 | 0.18 | 41.725 | 41.725 | 41.725 | 0 |
| 1715380200 | 41.65 | -0.14 | -0.35 | 41.7 | 41.7 | 41.6108 | 7643 |
| 1715293800 | 41.7949 | 0.1 | 0.24 | 41.76 | 41.7949 | 41.6944 | 2007 |
| 1715207400 | 41.6949 | -0.08 | -0.19 | 41.71 | 41.758 | 41.6949 | 1605 |
| 1715121000 | 41.775 | 0.1 | 0.25 | 41.87 | 41.87 | 41.775 | 116 |
| 1715034600 | 41.6722 | 0.05 | 0.13 | 41.65 | 41.6722 | 41.65 | 235 |
| 1714775400 | 41.6194 | 0.21 | 0.50 | 41.69 | 41.69 | 41.6194 | 104 |
| 1714689000 | 41.4116 | 0.16 | 0.38 | 41.29 | 41.4116 | 41.29 | 694 |
| 1714602600 | 41.2552 | 0.16 | 0.40 | 41.21 | 41.32 | 41.16 | 968 |
| 1714516200 | 41.0919 | -0.16 | -0.38 | 41.14 | 41.14 | 41.0919 | 23 |
| 1714429800 | 41.2469 | 0.12 | 0.29 | 41.23 | 41.26 | 41.23 | 2677 |
| 1714170600 | 41.1275 | 0.1 | 0.23 | 41.1 | 41.23 | 40.95 | 5418 |
| 1714084200 | 41.0318 | -0.08 | -0.19 | 40.93 | 41.0318 | 40.93 | 57 |
| 1713997800 | 41.11 | -0.25 | -0.62 | 41.122 | 41.122 | 41.11 | 203 |
| 1713911400 | 41.3647 | 0.05 | 0.11 | 41.28 | 41.3728 | 41.28 | 3203 |
| 1713825000 | 41.3174 | 0.02 | 0.05 | 41.291 | 41.33 | 41.291 | 902 |
| 1713565800 | 41.2949 | 0.03 | 0.07 | 41.34 | 41.34 | 41.2949 | 3 |
| 1713479400 | 41.2678 | -0.11 | -0.26 | 41.27 | 41.27 | 41.2678 | 752 |
| 1713393000 | 41.3747 | 0.2 | 0.49 | 41.3747 | 41.3747 | 41.3747 | 1 |
| 1713306600 | 41.173 | -0.13 | -0.31 | 41.22 | 41.22 | 41.15 | 697 |
| 1713220200 | 41.3006 | -0.26 | -0.63 | 41.35 | 41.35 | 41.275 | 378 |
| 1712961000 | 41.5608 | 0.11 | 0.26 | 41.59 | 41.59 | 41.5608 | 204 |
| 1712874600 | 41.4527 | -0.01 | -0.02 | 41.59 | 41.59 | 41.4527 | 1355 |
| 1712788200 | 41.4604 | -0.48 | -1.14 | 41.64 | 41.64 | 41.4604 | 420 |
| 1712701800 | 41.9388 | 0.13 | 0.31 | 41.9362 | 41.96 | 41.932 | 404 |
| 1712615400 | 41.8093 | -0.04 | -0.10 | 41.85 | 41.85 | 41.79 | 691 |
| 1712356200 | 41.8505 | -0.22 | -0.52 | 41.8505 | 41.8505 | 41.8505 | 2 |
| 1712269800 | 42.0675 | 0.12 | 0.28 | 42.05 | 42.0675 | 42.05 | 188 |
| 1712183400 | 41.9505 | 0.04 | 0.10 | 41.8 | 41.9505 | 41.8 | 104 |
| 1712097000 | 41.91 | -0.06 | -0.13 | 41.83 | 41.91 | 41.83 | 194 |
| 1712010600 | 41.9654 | -0.29 | -0.70 | 42.13 | 42.13 | 41.95 | 374 |
| 1711665000 | 42.2593 | -0.09 | -0.21 | 42.24 | 42.3 | 42.24 | 655 |
| 1711578600 | 42.3477 | 0.16 | 0.38 | 42.24 | 42.35 | 42.24 | 1915 |
| 1711492200 | 42.1889 | 0.04 | 0.09 | 42.15 | 42.1889 | 42.15 | 41 |
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
