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 | -0.63 | -1.61414296695 | 39.03 | 39.25 | 38.31 | 58057 | 38.69943172 | SP |
| 4 | -1.34 | -3.37191746351 | 39.74 | 41.07 | 38.31 | 40191 | 39.29234015 | SP |
| 12 | -1.56 | -3.9039039039 | 39.96 | 41.07 | 38.31 | 35239 | 39.54049195 | SP |
| 26 | -1.92 | -4.7619047619 | 40.32 | 41.48 | 37.63 | 35381 | 39.68921117 | SP |
| 52 | 2.75 | 7.71388499299 | 35.65 | 41.48 | 33.41 | 28091 | 38.38046418 | SP |
| 156 | 0.79 | 2.10050518479 | 37.61 | 43.5 | 30.095 | 16005 | 37.3804755 | SP |
| 260 | 11.46 | 42.5389755011 | 26.94 | 43.5 | 18.7 | 11868 | 36.30801661 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441000 | 38.4 | -0.13 | -0.34 | 38.31 | 38.5 | 38.31 | 36222 |
| 1719354600 | 38.53 | -0.23 | -0.59 | 38.83 | 38.83 | 38.36 | 80192 |
| 1719268200 | 38.76 | 0.1 | 0.26 | 38.49 | 39.02 | 38.49 | 34127 |
| 1719009000 | 38.66 | -0.21 | -0.54 | 38.77 | 38.81 | 38.53 | 40911 |
| 1718922600 | 38.87 | -0.18 | -0.46 | 39.03 | 39.25 | 38.78 | 76997 |
| 1718749800 | 39.05 | 0.02 | 0.05 | 39.06 | 39.2095 | 38.92 | 38164 |
| 1718663400 | 39.03 | 0.47 | 1.23 | 38.55 | 39.04 | 38.38 | 25442 |
| 1718404200 | 38.5555 | -0.64 | -1.64 | 38.75 | 38.81 | 38.4734 | 10450 |
| 1718317800 | 39.2 | -0.43 | -1.09 | 39.58 | 39.58 | 38.89 | 22935 |
| 1718231400 | 39.63 | 0.54 | 1.38 | 39.81 | 40.3196 | 39.52 | 40506 |
| 1718145000 | 39.09 | -0.19 | -0.48 | 39.03 | 39.1599 | 38.75 | 49182 |
| 1718058600 | 39.28 | -0.11 | -0.28 | 39.05 | 39.28 | 38.86 | 62638 |
| 1717799400 | 39.39 | -0.37 | -0.93 | 39.7 | 39.7 | 39.35 | 45235 |
| 1717713000 | 39.76 | -0.15 | -0.38 | 39.89 | 39.89 | 39.67 | 99906 |
| 1717626600 | 39.91 | 0.42 | 1.06 | 39.78 | 39.92 | 39.49 | 19973 |
| 1717540200 | 39.49 | -0.76 | -1.88 | 39.98 | 39.98 | 39.41 | 19026 |
| 1717453800 | 40.248 | -0.43 | -1.06 | 41.07 | 41.07 | 40.14 | 24468 |
| 1717194600 | 40.68 | 0.58 | 1.45 | 40.12 | 40.68 | 40.12 | 32344 |
| 1717108200 | 40.1 | 0.45 | 1.13 | 39.57 | 40.24 | 39.57 | 22814 |
| 1717021800 | 39.65 | -0.47 | -1.17 | 39.74 | 39.8 | 39.59 | 18311 |
| 1716935400 | 40.12 | -0.14 | -0.35 | 40.22 | 40.39 | 40.04 | 7776 |
| 1716589800 | 40.26 | 0.43 | 1.08 | 40.1 | 40.26 | 40.0812 | 8616 |
| 1716503400 | 39.83 | -0.5 | -1.24 | 40.34 | 40.34 | 39.6701 | 53191 |
| 1716417000 | 40.33 | -0.31 | -0.76 | 40.67 | 40.67 | 40.15 | 33545 |
| 1716330600 | 40.64 | 0.07 | 0.18 | 40.38 | 40.69 | 40.38 | 24782 |
| 1716244200 | 40.5676 | 0.08 | 0.20 | 40.5 | 40.84 | 40.5 | 32527 |
| 1715985000 | 40.486 | 0.01 | 0.01 | 40.41 | 40.58 | 40.41 | 10778 |
| 1715898600 | 40.48 | -0.25 | -0.61 | 40.71 | 40.71 | 40.4635 | 17534 |
| 1715812200 | 40.73 | 0.13 | 0.33 | 40.88 | 41 | 40.58 | 34614 |
| 1715725800 | 40.5977 | 0.47 | 1.17 | 40.51 | 40.5977 | 40.394 | 11931 |
| 1715639400 | 40.13 | 0.01 | 0.03 | 40.28 | 40.4605 | 40.09 | 20260 |
| 1715380200 | 40.1195 | -0.28 | -0.70 | 40.44 | 40.44 | 39.9021 | 32058 |
| 1715293800 | 40.404 | 0.34 | 0.84 | 39.96 | 40.404 | 39.96 | 25195 |
| 1715207400 | 40.0682 | -0.13 | -0.33 | 39.95 | 40.0682 | 39.8333 | 16827 |
| 1715121000 | 40.2 | 0.06 | 0.15 | 40.28 | 40.5 | 40.2 | 21874 |
| 1715034600 | 40.14 | 0.41 | 1.03 | 40.18 | 40.295 | 39.995 | 25927 |
| 1714775400 | 39.73 | 0.13 | 0.33 | 40.14 | 40.14 | 39.73 | 19699 |
| 1714689000 | 39.6 | 0.54 | 1.38 | 39.505 | 39.628 | 39.24 | 18878 |
| 1714602600 | 39.06 | -0.09 | -0.23 | 39.21 | 39.7099 | 39.04 | 310116 |
| 1714516200 | 39.15 | -1.04 | -2.59 | 39.91 | 39.9299 | 39.15 | 13904 |
| 1714429800 | 40.19 | 0.19 | 0.47 | 40.02 | 40.2 | 40.01 | 10835 |
| 1714170600 | 40 | 0.21 | 0.53 | 39.71 | 40.1304 | 39.71 | 95014 |
| 1714084200 | 39.79 | -0.14 | -0.35 | 39.615 | 39.828 | 39.28 | 15870 |
| 1713997800 | 39.93 | -0.05 | -0.13 | 39.81 | 40.12 | 39.7406 | 12116 |
| 1713911400 | 39.98 | 0.74 | 1.89 | 39.29 | 40.145 | 39.29 | 21741 |
| 1713825000 | 39.24 | 0.27 | 0.69 | 39.18 | 39.54 | 38.91 | 21047 |
| 1713565800 | 38.97 | 0.33 | 0.85 | 38.64 | 39.0499 | 38.64 | 19855 |
| 1713479400 | 38.64 | 0.07 | 0.18 | 38.62 | 39.1389 | 38.555 | 25810 |
| 1713393000 | 38.57 | -0.43 | -1.10 | 39.23 | 39.3 | 38.56 | 57200 |
| 1713306600 | 39 | -0.05 | -0.13 | 38.78 | 39.1423 | 38.57 | 43693 |
| 1713220200 | 39.05 | -0.17 | -0.43 | 39.59 | 39.6616 | 38.94 | 26480 |
| 1712961000 | 39.2193 | -0.45 | -1.14 | 39.41 | 39.77 | 39.0602 | 11517 |
| 1712874600 | 39.67 | 0.06 | 0.15 | 39.81 | 39.81 | 39.43 | 19114 |
| 1712788200 | 39.61 | -1.02 | -2.51 | 39.98 | 40 | 39.45 | 35537 |
| 1712701800 | 40.63 | -0.02 | -0.05 | 40.86 | 40.87 | 40.28 | 29676 |
| 1712615400 | 40.65 | 0.21 | 0.52 | 40.62 | 40.84 | 40.51 | 15047 |
| 1712356200 | 40.44 | 0.26 | 0.65 | 40.27 | 40.6 | 40.19 | 17730 |
| 1712269800 | 40.18 | -0.31 | -0.77 | 40.98 | 40.98 | 40.14 | 21475 |
| 1712183400 | 40.49 | 0.34 | 0.85 | 39.96 | 40.6499 | 39.96 | 40432 |
| 1712097000 | 40.15 | -0.66 | -1.62 | 40.73 | 40.73 | 39.8451 | 22172 |
| 1712010600 | 40.81 | -0.37 | -0.90 | 41.48 | 41.48 | 40.71 | 17812 |
| 1711665000 | 41.18 | 0.23 | 0.56 | 41.16 | 41.36 | 40.96 | 37530 |
| 1711578600 | 40.95 | 0.76 | 1.89 | 40.38 | 40.95 | 40.38 | 18104 |
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
