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 | 0.265 | 0.649191572758 | 40.82 | 41.8548 | 40.65 | 3690 | 41.59841524 | SP |
| 4 | 1.495 | 3.77620611265 | 39.59 | 41.8902 | 39.4933 | 6248 | 41.03234137 | SP |
| 12 | -1.115 | -2.64218009479 | 42.2 | 43.8133 | 39.1 | 6717 | 41.52975053 | SP |
| 26 | -3.825 | -8.51703406814 | 44.91 | 47.44 | 39.1 | 21095 | 44.86907685 | SP |
| 52 | -2.605 | -5.96246280613 | 43.69 | 47.44 | 39.1 | 18899 | 44.42214337 | SP |
| 156 | -21.365 | -34.2113690953 | 62.45 | 66.2 | 38.91 | 13717 | 47.32936312 | SP |
| 260 | -24.635 | -37.4847839318 | 65.72 | 80.86 | 38.91 | 12759 | 56.30690655 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 41.085 | -0.23 | -0.57 | 41.1 | 41.17 | 41.085 | 2446 |
| 1739230200 | 41.3194 | -0.02 | -0.06 | 41.43 | 41.4745 | 41.3 | 1535 |
| 1738971000 | 41.3436 | -0.32 | -0.78 | 41.37 | 41.37 | 40.65 | 740 |
| 1738884600 | 41.6675 | -0.12 | -0.29 | 41.57 | 41.72 | 41.55 | 1479 |
| 1738798200 | 41.79 | 0.54 | 1.31 | 41.8299 | 41.8548 | 41.76 | 10432 |
| 1738711800 | 41.2504 | -0.28 | -0.68 | 40.82 | 41.73 | 40.82 | 4264 |
| 1738625400 | 41.5349 | 0.54 | 1.32 | 41.29 | 41.8902 | 41.005 | 7279 |
| 1738366200 | 40.9928 | -0.21 | -0.51 | 41.28 | 41.31 | 40.8416 | 4779 |
| 1738279800 | 41.205 | 0.23 | 0.56 | 41.25 | 41.25 | 41.1016 | 2568 |
| 1738193400 | 40.975 | -0.14 | -0.33 | 41.1 | 41.134 | 40.0627 | 2657 |
| 1738107000 | 41.11 | 0.01 | 0.02 | 40.98 | 41.11 | 40.84 | 8604 |
| 1738020600 | 41.1 | 0.56 | 1.38 | 41.15 | 41.15 | 40.95 | 24752 |
| 1737761400 | 40.5424 | -0.07 | -0.17 | 40.4 | 40.6 | 40.4 | 3020 |
| 1737675000 | 40.6106 | 0 | 0.00 | 40.6106 | 40.6106 | 40.6106 | 0 |
| 1737588600 | 40.6106 | -0.19 | -0.46 | 40.85 | 40.85 | 40.5113 | 10900 |
| 1737502200 | 40.7974 | 0.23 | 0.57 | 40.74 | 40.7974 | 40.7 | 21728 |
| 1737156600 | 40.565 | -0 | -0.01 | 40.67 | 40.675 | 40.5102 | 1527 |
| 1737070200 | 40.5698 | 0.26 | 0.65 | 40.18 | 40.64 | 40.1408 | 3026 |
| 1736983800 | 40.3068 | 0.81 | 2.06 | 40.36 | 40.36 | 40.25 | 2020 |
| 1736897400 | 39.4933 | 0.01 | 0.02 | 39.59 | 39.59 | 39.4933 | 1161 |
| 1736811000 | 39.4851 | -0.1 | -0.26 | 39.5 | 39.64 | 39.45 | 4951 |
| 1736551800 | 39.59 | -0.63 | -1.57 | 39.87 | 39.87 | 39.505 | 1519 |
| 1736379000 | 40.2201 | 0.2 | 0.50 | 40 | 40.2201 | 39.89 | 2476 |
| 1736292600 | 40.02 | -0.41 | -1.01 | 40.46 | 40.4688 | 39.1 | 22901 |
| 1736206200 | 40.43 | -0.16 | -0.38 | 40.59 | 40.59 | 40.3314 | 4501 |
| 1735947000 | 40.585 | -0.11 | -0.26 | 40.78 | 40.8 | 40.51 | 1300 |
| 1735860600 | 40.69 | -0.38 | -0.93 | 40.5 | 40.93 | 40.5 | 6193 |
| 1735687800 | 41.07 | 0.25 | 0.61 | 40.975 | 42 | 40.51 | 4041 |
| 1735601400 | 40.82 | 0.41 | 1.03 | 40.5 | 40.96 | 40.5 | 6657 |
| 1735342200 | 40.405 | -0.13 | -0.31 | 40.49 | 40.49 | 40.405 | 704 |
| 1735255800 | 40.53 | -0.11 | -0.27 | 40.21 | 40.59 | 40.2 | 20210 |
| 1735077840 | 40.64 | 0.17 | 0.42 | 40.36 | 40.64 | 40.24 | 6702 |
| 1734996600 | 40.47 | -0.98 | -2.37 | 40.825 | 40.825 | 40.44 | 7759 |
| 1734737400 | 41.4518 | 0.28 | 0.68 | 41.53 | 41.71 | 41.384 | 6207 |
| 1734651000 | 41.17 | -0.33 | -0.80 | 41.19 | 41.29 | 41.0179 | 6774 |
| 1734564600 | 41.5 | -0.68 | -1.61 | 42.09 | 42.28 | 41.4068 | 3705 |
| 1734478200 | 42.18 | 0.05 | 0.12 | 42.12 | 42.3239 | 42.12 | 3089 |
| 1734391800 | 42.13 | -0.08 | -0.19 | 42.24 | 42.31 | 42.1154 | 7559 |
| 1734132600 | 42.21 | -0.33 | -0.78 | 42.39 | 42.39 | 42.13 | 1610 |
| 1734046200 | 42.54 | -0.48 | -1.12 | 42.8 | 42.9289 | 42.5 | 61725 |
| 1733959800 | 43.02 | -0.25 | -0.57 | 43.25 | 43.484 | 42.92 | 5632 |
| 1733873400 | 43.2678 | -0.13 | -0.29 | 43.13 | 43.2678 | 43.1287 | 1993 |
| 1733787000 | 43.395 | -0.28 | -0.64 | 43.47 | 43.47 | 43.34 | 1526 |
| 1733527800 | 43.675 | 0.25 | 0.59 | 43.72 | 43.8133 | 43.5809 | 7511 |
| 1733441400 | 43.42 | 0.02 | 0.05 | 43.29 | 43.42 | 43.15 | 1947 |
| 1733355000 | 43.4 | 0.31 | 0.72 | 42.89 | 43.4 | 42.89 | 2983 |
| 1733268600 | 43.09 | -0.1 | -0.23 | 43.5 | 43.5 | 43.09 | 1279 |
| 1733182200 | 43.19 | -0.13 | -0.29 | 43.45 | 43.4684 | 43.12 | 12047 |
| 1732917840 | 43.3173 | 0.35 | 0.81 | 43.36 | 43.3717 | 43.31 | 3429 |
| 1732750200 | 42.97 | 0.3 | 0.70 | 43.01 | 43.1085 | 42.89 | 3086 |
| 1732663800 | 42.671 | -0.14 | -0.32 | 42.74 | 42.74 | 42.59 | 777 |
| 1732577400 | 42.81 | 0.71 | 1.69 | 42.69 | 42.9 | 42.64 | 5529 |
| 1732318200 | 42.1 | 0.19 | 0.45 | 42.03 | 42.1 | 41.97 | 1246 |
| 1732231800 | 41.91 | -0.2 | -0.47 | 42.13 | 42.215 | 41.91 | 4127 |
| 1732145400 | 42.11 | -0.06 | -0.14 | 41.87 | 42.11 | 41.62 | 7844 |
| 1732059000 | 42.17 | 0.29 | 0.69 | 42.2 | 42.2803 | 42.11 | 8691 |
| 1731972600 | 41.88 | 0.1 | 0.24 | 41.67 | 42 | 41.67 | 4715 |
| 1731713400 | 41.78 | 0.11 | 0.26 | 41.57 | 41.9813 | 41.51 | 5735 |
| 1731627000 | 41.67 | -0.08 | -0.18 | 41.85 | 42.1625 | 41.67 | 4443 |
| 1731540600 | 41.745 | -0.11 | -0.25 | 42.25 | 42.25 | 41.745 | 1476 |
| 1731454200 | 41.85 | -0.63 | -1.48 | 42.15 | 42.29 | 41.83 | 7233 |
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
