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 | -0.02 | -0.0477897252091 | 41.85 | 42.1358 | 41.7019 | 68785 | 41.94234241 | SP |
| 4 | 0.57 | 1.38148327678 | 41.26 | 42.1358 | 40.74 | 65937 | 41.49784959 | SP |
| 12 | -0.09 | -0.214694656489 | 41.92 | 42.1358 | 39.07 | 100675 | 40.49262641 | SP |
| 26 | 1.68 | 4.18430884184 | 40.15 | 42.1358 | 39.07 | 95077 | 40.66080344 | SP |
| 52 | 5.5 | 15.1390035783 | 36.33 | 42.1358 | 36.2508 | 90157 | 39.51797424 | SP |
| 156 | 9.37 | 28.8662969809 | 32.46 | 42.1358 | 27.821 | 64824 | 35.74008433 | SP |
| 260 | 16.71 | 66.5207006369 | 25.12 | 42.1358 | 24.36 | 48142 | 35.21454018 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094200 | 41.9825 | -0.15 | -0.35 | 42.05 | 42.05 | 41.78 | 45781 |
| 1740007800 | 42.13 | 0.21 | 0.50 | 41.88 | 42.1358 | 41.88 | 55053 |
| 1739921400 | 41.92 | 0.18 | 0.44 | 41.75 | 41.92 | 41.71 | 129036 |
| 1739575800 | 41.7372 | -0.12 | -0.29 | 41.85 | 41.9596 | 41.7019 | 45269 |
| 1739489400 | 41.86 | 0.28 | 0.67 | 41.62 | 41.88 | 41.5601 | 54115 |
| 1739403000 | 41.58 | -0.18 | -0.43 | 41.41 | 41.6797 | 41.41 | 78028 |
| 1739316600 | 41.76 | 0.24 | 0.58 | 41.45 | 41.76 | 41.44 | 66116 |
| 1739230200 | 41.52 | 0.19 | 0.46 | 41.52 | 41.5224 | 41.34 | 32944 |
| 1738971000 | 41.33 | -0.21 | -0.51 | 41.63 | 41.68 | 41.3026 | 34701 |
| 1738884600 | 41.54 | 0.03 | 0.07 | 41.61 | 41.62 | 41.4138 | 23800 |
| 1738798200 | 41.509 | 0.28 | 0.68 | 41.27 | 41.509 | 41.11 | 47002 |
| 1738711800 | 41.23 | 0.08 | 0.19 | 41.04 | 41.29 | 41.04 | 259903 |
| 1738625400 | 41.15 | -0.18 | -0.44 | 40.76 | 41.32 | 40.74 | 77704 |
| 1738366200 | 41.33 | -0.2 | -0.48 | 41.62 | 41.66 | 41.241 | 34738 |
| 1738279800 | 41.53 | 0.31 | 0.75 | 41.33 | 41.61 | 41.3 | 31895 |
| 1738193400 | 41.22 | -0.06 | -0.15 | 41.18 | 41.435 | 41.18 | 41178 |
| 1738107000 | 41.28 | -0.02 | -0.05 | 41.38 | 41.43 | 41.17 | 67100 |
| 1738020600 | 41.3 | 0.14 | 0.34 | 40.92 | 41.45 | 40.92 | 63086 |
| 1737761400 | 41.16 | 0.19 | 0.46 | 41.26 | 41.26 | 41.082 | 65354 |
| 1737675000 | 40.97 | 0 | 0.00 | 40.97 | 40.97 | 40.97 | 0 |
| 1737588600 | 40.97 | 0.01 | 0.02 | 41.04 | 41.06 | 40.89 | 125891 |
| 1737502200 | 40.96 | 0.39 | 0.96 | 40.8297 | 40.96 | 40.786 | 55878 |
| 1737156600 | 40.57 | 0.16 | 0.40 | 40.69 | 40.72 | 40.5438 | 46361 |
| 1737070200 | 40.41 | 0.22 | 0.55 | 40.22 | 40.44 | 40.12 | 38707 |
| 1736983800 | 40.19 | 0.41 | 1.03 | 40 | 40.27 | 39.99 | 308756 |
| 1736897400 | 39.78 | 0.21 | 0.53 | 39.71 | 39.78 | 39.435 | 32919 |
| 1736811000 | 39.57 | 0.27 | 0.69 | 39.07 | 39.579 | 39.07 | 67537 |
| 1736551800 | 39.3 | -0.58 | -1.45 | 39.6994 | 39.6994 | 39.28 | 376009 |
| 1736379000 | 39.88 | 0.19 | 0.48 | 39.5699 | 39.88 | 39.548 | 33762 |
| 1736292600 | 39.69 | -0.05 | -0.13 | 39.87 | 39.9488 | 39.54 | 33861 |
| 1736206200 | 39.74 | -0.03 | -0.08 | 39.95 | 40.0722 | 39.688 | 30583 |
| 1735947000 | 39.77 | 0.31 | 0.79 | 39.64 | 39.7925 | 39.4501 | 30513 |
| 1735860600 | 39.46 | -0.13 | -0.33 | 39.73 | 39.835 | 39.2501 | 45527 |
| 1735687800 | 39.59 | 0.02 | 0.05 | 39.73 | 39.7499 | 39.43 | 32332 |
| 1735601400 | 39.57 | -0.4 | -1.00 | 39.7 | 39.7 | 39.36 | 69432 |
| 1735342200 | 39.97 | -0.28 | -0.70 | 40.04 | 40.1505 | 39.79 | 38705 |
| 1735255800 | 40.2521 | 0.05 | 0.13 | 40.09 | 40.2899 | 40.0842 | 25036 |
| 1735077840 | 40.2 | 0.37 | 0.93 | 39.92 | 40.2 | 39.87 | 34412 |
| 1734996600 | 39.83 | -0.07 | -0.18 | 39.71 | 39.88 | 39.514 | 238675 |
| 1734737400 | 39.9 | 0.39 | 0.99 | 39.4318 | 40.13 | 39.4318 | 54388 |
| 1734651000 | 39.51 | -0.01 | -0.03 | 39.88 | 39.88 | 39.495 | 52969 |
| 1734564600 | 39.52 | -1.02 | -2.52 | 40.54 | 40.6 | 39.52 | 963221 |
| 1734478200 | 40.54 | -0.16 | -0.39 | 40.55 | 40.63 | 40.44 | 350860 |
| 1734391800 | 40.7 | -0.14 | -0.34 | 40.82 | 40.92 | 40.66 | 375544 |
| 1734132600 | 40.84 | -0.1 | -0.24 | 40.88 | 40.96 | 40.8 | 62601 |
| 1734046200 | 40.94 | -0.13 | -0.32 | 41.09 | 41.12 | 40.9297 | 67330 |
| 1733959800 | 41.07 | -0.01 | -0.02 | 41.24 | 41.24 | 41.06 | 78402 |
| 1733873400 | 41.08 | -0.11 | -0.27 | 41.1 | 41.21 | 40.95 | 56463 |
| 1733787000 | 41.19 | -0.21 | -0.51 | 41.46 | 41.46 | 41.165 | 59123 |
| 1733527800 | 41.4 | -0.07 | -0.17 | 41.58 | 41.58 | 41.3501 | 115466 |
| 1733441400 | 41.4708 | -0.22 | -0.53 | 41.68 | 41.68 | 41.47 | 31817 |
| 1733355000 | 41.69 | -0.03 | -0.07 | 41.82 | 41.82 | 41.59 | 39569 |
| 1733268600 | 41.72 | -0.16 | -0.38 | 41.82 | 41.82 | 41.69 | 84629 |
| 1733182200 | 41.88 | -0.04 | -0.10 | 42.01 | 42.01 | 41.76 | 76935 |
| 1732917840 | 41.92 | 0.13 | 0.31 | 41.92 | 42.0551 | 41.92 | 49446 |
| 1732750200 | 41.79 | -0.01 | -0.02 | 41.9 | 41.979 | 41.79 | 28854 |
| 1732663800 | 41.8 | 0.13 | 0.31 | 41.77 | 41.84 | 41.63 | 54228 |
| 1732577400 | 41.67 | 0.24 | 0.58 | 41.68 | 41.7822 | 41.51 | 34157 |
| 1732318200 | 41.43 | 0.29 | 0.70 | 41.22 | 41.43 | 41.22 | 65284 |
| 1732231800 | 41.14 | 0.4 | 0.98 | 40.92 | 41.22 | 40.775 | 445270 |
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
