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 | -0.0474158368895 | 42.18 | 42.23 | 41.53 | 320949 | 41.80574844 | SP |
| 4 | 0.7 | 1.68837433671 | 41.46 | 42.23 | 40.86 | 384959 | 41.77386856 | SP |
| 12 | 0.97 | 2.35494051954 | 41.19 | 42.23 | 40.39 | 373688 | 41.56531 | SP |
| 26 | 2.07 | 5.16338238962 | 40.09 | 42.23 | 37.93 | 399719 | 40.89197978 | SP |
| 52 | 3.3 | 8.49202264539 | 38.86 | 42.23 | 37.93 | 426439 | 40.36583475 | SP |
| 156 | -8.06 | -16.049382716 | 50.22 | 51.16 | 37.28 | 486012 | 41.71767864 | SP |
| 260 | -2 | -4.52898550725 | 44.16 | 51.16 | 37.28 | 369519 | 42.23973495 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 41.96 | 0.11 | 0.26 | 41.87 | 41.96 | 41.845 | 351946 |
| 1732231800 | 41.85 | 0.1 | 0.24 | 41.77 | 41.8699 | 41.655 | 235080 |
| 1732145400 | 41.75 | -0.02 | -0.05 | 41.75 | 41.755 | 41.55 | 274100 |
| 1732059000 | 41.77 | 0.06 | 0.14 | 41.56 | 41.7765 | 41.55 | 320958 |
| 1731972600 | 41.71 | -0.22 | -0.52 | 41.63 | 41.735 | 41.5452 | 349743 |
| 1731713400 | 41.93 | -0.26 | -0.62 | 42.18 | 42.23 | 41.86 | 406577 |
| 1731627000 | 42.19 | 0 | 0.00 | 42.23 | 42.23 | 42.18 | 252782 |
| 1731540600 | 42.19 | 0.01 | 0.02 | 42.15 | 42.21 | 42.15 | 361379 |
| 1731454200 | 42.18 | -0.01 | -0.02 | 42.2 | 42.2 | 42.1413 | 293130 |
| 1731367800 | 42.19 | 0.03 | 0.07 | 42.19 | 42.19 | 42.15 | 567283 |
| 1731108600 | 42.16 | 0.06 | 0.14 | 42.15 | 42.17 | 42.11 | 392647 |
| 1731022200 | 42.1 | 0.15 | 0.36 | 42.07 | 42.115 | 42.02 | 288866 |
| 1730935800 | 41.95 | 0.55 | 1.33 | 41.91 | 42.06 | 41.817377 | 1734578 |
| 1730849400 | 41.4 | 0.43 | 1.05 | 41.11 | 41.4 | 41.1 | 212411 |
| 1730763000 | 40.97 | -0.05 | -0.12 | 41 | 41.1299 | 40.88 | 350047 |
| 1730500200 | 41.02 | 0.16 | 0.39 | 41.08 | 41.25 | 41.02 | 238338 |
| 1730413800 | 40.86 | -0.57 | -1.38 | 41.26 | 41.26 | 40.86 | 329199 |
| 1730327400 | 41.43 | -0.06 | -0.14 | 41.45 | 41.5198 | 41.37 | 258220 |
| 1730241000 | 41.49 | 0.06 | 0.14 | 41.36 | 41.5 | 41.32 | 186633 |
| 1730154600 | 41.43 | 0.11 | 0.27 | 41.46 | 41.4854 | 41.4094 | 295678 |
| 1729895400 | 41.32 | 0.02 | 0.05 | 41.46 | 41.53 | 41.29 | 285324 |
| 1729809000 | 41.3 | 0.01 | 0.02 | 41.4 | 41.4 | 41.21 | 251846 |
| 1729722600 | 41.29 | -0.15 | -0.36 | 41.43 | 41.4373 | 41.105 | 356060 |
| 1729636200 | 41.44 | -0.07 | -0.17 | 41.33 | 41.51 | 41.33 | 315423 |
| 1729549800 | 41.51 | -0.38 | -0.91 | 41.46 | 41.52 | 41.3601 | 297166 |
| 1729290600 | 41.89 | 0.04 | 0.10 | 41.89 | 41.915 | 41.76 | 460008 |
| 1729204200 | 41.85 | -0.02 | -0.05 | 41.91 | 41.91 | 41.84 | 319774 |
| 1729117800 | 41.87 | 0.01 | 0.02 | 41.9 | 41.9 | 41.81 | 1984040 |
| 1729031400 | 41.86 | 0.03 | 0.07 | 41.85 | 41.86 | 41.815 | 245411 |
| 1728945000 | 41.83 | 0.02 | 0.05 | 41.85 | 41.85 | 41.8201 | 322436 |
| 1728685800 | 41.81 | 0.08 | 0.19 | 41.73 | 41.82 | 41.73 | 216205 |
| 1728599400 | 41.73 | 0.05 | 0.12 | 41.72 | 41.735 | 41.6645 | 315167 |
| 1728513000 | 41.68 | 0.08 | 0.19 | 41.61 | 41.7 | 41.588 | 338004 |
| 1728426600 | 41.6 | 0.17 | 0.41 | 41.49 | 41.6 | 41.47 | 170004 |
| 1728340200 | 41.43 | -0.12 | -0.29 | 41.54 | 41.55 | 41.35 | 302974 |
| 1728081000 | 41.55 | 0.24 | 0.58 | 41.45 | 41.55 | 41.374 | 268761 |
| 1727994600 | 41.31 | -0.07 | -0.17 | 41.33 | 41.3801 | 41.23 | 325999 |
| 1727908200 | 41.38 | 0.09 | 0.22 | 41.35 | 41.4 | 41.22 | 371533 |
| 1727821800 | 41.29 | -0.21 | -0.51 | 41.5 | 41.5 | 41.2148 | 311921 |
| 1727735400 | 41.5 | 0.06 | 0.14 | 41.4 | 41.5 | 41.32 | 311559 |
| 1727476200 | 41.44 | 0.04 | 0.10 | 41.48 | 41.49 | 41.37 | 360370 |
| 1727389800 | 41.4 | -0.01 | -0.02 | 41.47 | 41.47 | 41.3701 | 211659 |
| 1727303400 | 41.41 | 0.02 | 0.05 | 41.39 | 41.41 | 41.31 | 419856 |
| 1727217000 | 41.39 | 0.03 | 0.07 | 41.37 | 41.39 | 41.275 | 243894 |
| 1727130600 | 41.36 | -0.2 | -0.48 | 41.34 | 41.36 | 41.2631 | 219069 |
| 1726871400 | 41.56 | -0.02 | -0.05 | 41.56 | 41.65 | 41.391 | 311255 |
| 1726785000 | 41.58 | 0.07 | 0.17 | 41.63 | 41.63 | 41.55 | 432978 |
| 1726698600 | 41.51 | 0.03 | 0.07 | 41.48 | 41.61 | 41.46 | 377800 |
| 1726612200 | 41.48 | -0.02 | -0.05 | 41.57 | 41.6 | 41.44 | 405798 |
| 1726525800 | 41.5 | 0.1 | 0.24 | 41.42 | 41.5 | 41.4 | 478301 |
| 1726266600 | 41.4 | 0.07 | 0.17 | 41.38 | 41.46 | 41.37 | 263966 |
| 1726180200 | 41.33 | 0.12 | 0.29 | 41.21 | 41.3527 | 41.13 | 411651 |
| 1726093800 | 41.21 | 0.29 | 0.71 | 40.95 | 41.22 | 40.48 | 315174 |
| 1726007400 | 40.92 | 0.09 | 0.22 | 40.92 | 40.94 | 40.665 | 237248 |
| 1725921000 | 40.83 | 0.35 | 0.86 | 40.7 | 40.88 | 40.62 | 241538 |
| 1725661800 | 40.48 | -0.43 | -1.05 | 40.92 | 41.005 | 40.39 | 565486 |
| 1725575400 | 40.91 | 0.04 | 0.10 | 40.93 | 41.025 | 40.75 | 225438 |
| 1725489000 | 40.87 | -0.08 | -0.20 | 40.86 | 41.06 | 40.83 | 443965 |
| 1725402600 | 40.95 | -0.35 | -0.85 | 41.23 | 41.23 | 40.82 | 288533 |
| 1725057000 | 41.3 | 0.15 | 0.36 | 41.19 | 41.3 | 41.125 | 222943 |
| 1724970600 | 41.15 | 0.06 | 0.15 | 41.1 | 41.22 | 41.08 | 262469 |
| 1724884200 | 41.09 | -0.04 | -0.10 | 41.14 | 41.15 | 40.9403 | 271679 |
| 1724797800 | 41.13 | 0.04 | 0.10 | 41.03 | 41.1499 | 41.03 | 234549 |
| 1724711400 | 41.09 | 0.01 | 0.02 | 41.18 | 41.2 | 41.04 | 439049 |
| 1724452200 | 41.08 | 0.13 | 0.32 | 40.98 | 41.13 | 40.97 | 378965 |
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
