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 | 0.5991 | 1.43528289999 | 41.7409 | 42.7289 | 41.652 | 0 | 0 | IX |
| 4 | 2.198 | 5.47556175577 | 40.142 | 42.7289 | 39.3626 | 0 | 0 | IX |
| 12 | 4.3883 | 11.5628548919 | 37.9517 | 42.7289 | 37.2838 | 0 | 0 | IX |
| 26 | 5.2226 | 14.0704898511 | 37.1174 | 42.7289 | 35.2529 | 0 | 0 | IX |
| 52 | 10.39 | 32.5195618153 | 31.95 | 42.7289 | 31.7469 | 0 | 0 | IX |
| 156 | 13.0801 | 44.7031602979 | 29.2599 | 42.7289 | 28.1515 | 0 | 0 | IX |
| 260 | 13.0801 | 44.7031602979 | 29.2599 | 42.7289 | 28.1515 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 42.192 | -0.37 | -0.88 | 42.5858 | 42.5858 | 42.192 | 0 |
| 1732642200 | 42.5667 | 0.02 | 0.06 | 42.523 | 42.5998 | 42.2752 | 0 |
| 1732555800 | 42.5417 | -0.04 | -0.09 | 42.5146 | 42.6035 | 42.2563 | 0 |
| 1732296600 | 42.5788 | 0.48 | 1.14 | 42.1657 | 42.7289 | 42.1604 | 0 |
| 1732210200 | 42.0994 | 0.47 | 1.12 | 41.7409 | 42.1004 | 41.652 | 0 |
| 1732123800 | 41.632 | 0.09 | 0.22 | 41.595 | 41.7812 | 41.4695 | 0 |
| 1732037400 | 41.5389 | -0.04 | -0.10 | 41.4873 | 41.6552 | 41.2129 | 0 |
| 1731951000 | 41.5798 | 0.12 | 0.29 | 41.4508 | 41.5839 | 41.3353 | 0 |
| 1731691800 | 41.4577 | -0.51 | -1.21 | 41.8523 | 41.8746 | 41.4418 | 0 |
| 1731605400 | 41.9673 | -0.03 | -0.07 | 41.9966 | 42.2113 | 41.8754 | 0 |
| 1731519000 | 41.9967 | 0.09 | 0.21 | 41.862 | 42.0333 | 41.6961 | 0 |
| 1731432600 | 41.9107 | -0.09 | -0.22 | 42.0125 | 42.0455 | 41.8922 | 0 |
| 1731346200 | 42.0032 | 0.42 | 1.00 | 41.6946 | 42.0803 | 41.6946 | 0 |
| 1731087000 | 41.5853 | 0.35 | 0.85 | 41.3498 | 41.6066 | 41.2645 | 0 |
| 1731000600 | 41.2341 | 0.22 | 0.54 | 41.1337 | 41.2633 | 41.0345 | 0 |
| 1730914200 | 41.0124 | 1.32 | 3.32 | 40.3823 | 41.1279 | 40.3377 | 0 |
| 1730827800 | 39.6941 | 0.23 | 0.57 | 39.502 | 39.744 | 39.4275 | 0 |
| 1730741400 | 39.4689 | -0.3 | -0.74 | 39.5543 | 39.61 | 39.4201 | 0 |
| 1730482200 | 39.7643 | 0.14 | 0.35 | 39.4043 | 39.8665 | 39.3626 | 0 |
| 1730395800 | 39.6252 | -0.64 | -1.60 | 40.142 | 40.142 | 39.5294 | 0 |
| 1730309400 | 40.2681 | -0.22 | -0.55 | 40.4276 | 40.4276 | 40.1949 | 0 |
| 1730223000 | 40.4894 | 0.07 | 0.17 | 40.4202 | 40.5353 | 40.3753 | 0 |
| 1730136600 | 40.4197 | 0.02 | 0.06 | 40.2805 | 40.4524 | 40.2175 | 0 |
| 1729873800 | 40.3973 | 0.13 | 0.33 | 40.2657 | 40.4769 | 40.1857 | 0 |
| 1729787400 | 40.2647 | -0.13 | -0.33 | 40.3144 | 40.3871 | 40.2647 | 0 |
| 1729701000 | 40.3977 | -0.11 | -0.28 | 40.5806 | 40.6465 | 40.3549 | 0 |
| 1729614600 | 40.5103 | 0 | 0.00 | 40.5591 | 40.5799 | 40.3832 | 0 |
| 1729528200 | 40.5085 | -0.12 | -0.29 | 40.6506 | 40.6719 | 40.4614 | 0 |
| 1729269000 | 40.6256 | -0.02 | -0.06 | 40.5381 | 40.6308 | 40.487 | 0 |
| 1729182600 | 40.6491 | 0.34 | 0.86 | 40.4579 | 40.8263 | 40.4274 | 0 |
| 1729096200 | 40.3043 | -0.02 | -0.06 | 40.249 | 40.3286 | 40.1621 | 0 |
| 1729009800 | 40.3285 | -0.03 | -0.08 | 40.4967 | 40.5386 | 40.3031 | 0 |
| 1728923400 | 40.3597 | 0.3 | 0.76 | 40.1224 | 40.4076 | 40.0798 | 0 |
| 1728664200 | 40.0558 | 0.14 | 0.36 | 39.8428 | 40.0846 | 39.8036 | 0 |
| 1728577800 | 39.9125 | 0.1 | 0.26 | 39.9255 | 39.9486 | 39.7508 | 0 |
| 1728491400 | 39.8103 | 0.31 | 0.79 | 39.5692 | 39.8196 | 39.5634 | 0 |
| 1728405000 | 39.4981 | -0.02 | -0.05 | 39.2516 | 39.5081 | 39.1638 | 0 |
| 1728318600 | 39.5168 | 0.11 | 0.27 | 39.6149 | 39.6611 | 39.4739 | 0 |
| 1728059400 | 39.4118 | 0.22 | 0.57 | 39.1401 | 39.5474 | 39.1244 | 0 |
| 1727973000 | 39.1871 | -0.05 | -0.13 | 39.2701 | 39.2802 | 39.0496 | 0 |
| 1727886600 | 39.2394 | 0.04 | 0.11 | 39.1698 | 39.2444 | 38.9651 | 0 |
| 1727800200 | 39.1965 | 0.08 | 0.20 | 39.1496 | 39.4689 | 39.025 | 0 |
| 1727713800 | 39.12 | -0.21 | -0.54 | 39.2402 | 39.2548 | 39.0214 | 0 |
| 1727454600 | 39.3325 | 0.26 | 0.67 | 39.2902 | 39.3668 | 39.1759 | 0 |
| 1727368200 | 39.0715 | 0.12 | 0.31 | 38.9754 | 39.3301 | 38.9754 | 0 |
| 1727281800 | 38.9498 | -0.02 | -0.06 | 38.8829 | 38.9688 | 38.8128 | 0 |
| 1727195400 | 38.9722 | 0.03 | 0.09 | 38.9746 | 39.0265 | 38.808 | 0 |
| 1727109000 | 38.9378 | 0.21 | 0.54 | 38.7442 | 38.9804 | 38.7438 | 0 |
| 1726849800 | 38.7278 | -0.21 | -0.54 | 38.8699 | 38.9032 | 38.6538 | 0 |
| 1726763400 | 38.9385 | 0.5 | 1.30 | 38.3746 | 39.0183 | 38.3442 | 0 |
| 1726677000 | 38.4392 | -0.19 | -0.49 | 38.5288 | 38.5303 | 38.4261 | 0 |
| 1726590600 | 38.6278 | 0.22 | 0.57 | 38.5137 | 38.6978 | 38.4685 | 0 |
| 1726504200 | 38.4076 | -0.18 | -0.47 | 38.5172 | 38.5307 | 38.3495 | 0 |
| 1726245000 | 38.59 | 0.29 | 0.77 | 38.3941 | 38.5958 | 38.3595 | 0 |
| 1726158600 | 38.2965 | 0.57 | 1.52 | 38.3104 | 38.3842 | 38.1662 | 0 |
| 1726072200 | 37.724 | -0.07 | -0.19 | 37.8337 | 37.9564 | 37.4777 | 0 |
| 1725985800 | 37.7975 | 0.1 | 0.27 | 37.7218 | 37.9036 | 37.7196 | 0 |
| 1725899400 | 37.6965 | 0.37 | 1.00 | 37.3163 | 37.7767 | 37.3163 | 0 |
| 1725640200 | 37.3234 | -0.4 | -1.05 | 37.6408 | 37.9218 | 37.2838 | 0 |
| 1725553800 | 37.721 | -0.24 | -0.62 | 37.9517 | 38.0451 | 37.721 | 0 |
| 1725467400 | 37.9582 | -0.46 | -1.21 | 38.0994 | 38.0994 | 37.8706 | 0 |
| 1725381000 | 38.423 | -0.35 | -0.91 | 38.8204 | 38.8954 | 38.3591 | 0 |
| 1725294600 | 38.7742 | 0.21 | 0.55 | 38.7902 | 38.7936 | 38.7306 | 0 |
| 1725035400 | 38.563 | -0.09 | -0.23 | 38.4566 | 38.7152 | 38.4485 | 0 |
| 1724949000 | 38.6512 | 0.38 | 0.99 | 38.2788 | 38.7085 | 38.2767 | 0 |
| 1724862600 | 38.2715 | 0 | 0.01 | 38.3811 | 38.5171 | 38.2553 | 0 |
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
