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 | 0.1 | 0.239062873536 | 41.83 | 42.26 | 41.47 | 1217 | 41.96159323 | SP |
| 4 | -1.16 | -2.69203991645 | 43.09 | 43.5118 | 41.44 | 1251 | 42.59445795 | SP |
| 12 | -0.62 | -1.4571092832 | 42.55 | 43.7607 | 41.0001 | 997 | 42.43388316 | SP |
| 26 | 0.21 | 0.503355704698 | 41.72 | 43.7607 | 40.03 | 2288 | 41.66247174 | SP |
| 52 | 2.06 | 5.16679207424 | 39.87 | 43.7607 | 35.991 | 1571 | 40.98294989 | SP |
| 156 | -3.495 | -7.69400110072 | 45.425 | 46.8 | 31.29 | 2252 | 39.52806787 | SP |
| 260 | 3.41 | 8.85254413292 | 38.52 | 46.8 | 26.15 | 3743 | 36.95540048 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719527700 | 41.93 | -0.02 | -0.05 | 41.81 | 42.01 | 41.47 | 5196 |
| 1719441300 | 41.95 | -0.22 | -0.52 | 41.92 | 41.95 | 41.92 | 63 |
| 1719354900 | 42.1678 | -0.09 | -0.22 | 42.24 | 42.24 | 41.97 | 110 |
| 1719268500 | 42.26 | 0.55 | 1.32 | 42.26 | 42.26 | 42.1301 | 587 |
| 1719009300 | 41.71 | -0.43 | -1.02 | 41.83 | 41.83 | 41.71 | 131 |
| 1718922900 | 42.14 | 0.13 | 0.30 | 42.15 | 42.15 | 41.96 | 137 |
| 1718750100 | 42.014 | 0.11 | 0.27 | 42.0299 | 42.03 | 41.91 | 837 |
| 1718663700 | 41.9 | 0.2 | 0.47 | 41.71 | 41.9 | 41.44 | 513 |
| 1718404500 | 41.7034 | -0.51 | -1.20 | 41.489 | 41.7034 | 41.489 | 429 |
| 1718318100 | 42.21 | -0.53 | -1.25 | 42.56 | 42.56 | 42.21 | 1134 |
| 1718231700 | 42.7444 | 0.24 | 0.56 | 42.7444 | 42.7444 | 42.7444 | 7 |
| 1718145300 | 42.5069 | -0.6 | -1.39 | 42.5243 | 42.5243 | 42.49 | 5758 |
| 1718058900 | 43.1064 | -0.08 | -0.17 | 43.1064 | 43.1064 | 43.1064 | 92 |
| 1717799700 | 43.1819 | -0.47 | -1.07 | 43.1819 | 43.1819 | 43.1819 | 32 |
| 1717713300 | 43.6484 | 0.14 | 0.31 | 43.6484 | 43.6484 | 43.6484 | 0 |
| 1717626900 | 43.5118 | 0.21 | 0.47 | 43.3359 | 43.5118 | 43.33 | 3841 |
| 1717540500 | 43.3062 | -0.19 | -0.45 | 43.29 | 43.3062 | 43.29 | 182 |
| 1717454100 | 43.5 | 0.23 | 0.53 | 43.44 | 43.5 | 43.44 | 17 |
| 1717194900 | 43.272 | 0.37 | 0.85 | 43.09 | 43.272 | 42.94 | 3459 |
| 1717108500 | 42.9053 | 0.25 | 0.59 | 42.94 | 42.94 | 42.9053 | 2503 |
| 1717022100 | 42.6553 | -0.7 | -1.62 | 42.6553 | 42.6553 | 42.6553 | 0 |
| 1716935700 | 43.3582 | -0 | -0.01 | 43.5084 | 43.5084 | 43.3582 | 338 |
| 1716590100 | 43.3616 | 0.39 | 0.91 | 43.3616 | 43.3616 | 43.3616 | 1 |
| 1716503700 | 42.97 | -0.32 | -0.73 | 43.59 | 43.59 | 42.97 | 2 |
| 1716417300 | 43.2869 | -0.36 | -0.82 | 43.3947 | 43.3947 | 43.2869 | 293 |
| 1716330900 | 43.6468 | -0.11 | -0.26 | 43.6468 | 43.6468 | 43.6468 | 155 |
| 1716244500 | 43.7607 | 0.03 | 0.07 | 43.7607 | 43.7607 | 43.7607 | 176 |
| 1715985300 | 43.7314 | 0.18 | 0.42 | 43.6756 | 43.7314 | 43.67 | 294 |
| 1715898900 | 43.55 | -0.21 | -0.47 | 43.67 | 43.67 | 43.55 | 7 |
| 1715812500 | 43.7572 | 0.5 | 1.15 | 43.7572 | 43.7572 | 43.7572 | 67 |
| 1715726100 | 43.26 | 0.13 | 0.30 | 43.3 | 43.3 | 43.26 | 118 |
| 1715639700 | 43.13 | 0.05 | 0.11 | 43.19 | 43.2491 | 42.9901 | 1443 |
| 1715380500 | 43.0813 | 0.1 | 0.23 | 43.09 | 43.09 | 43.01 | 1796 |
| 1715294100 | 42.9806 | 0.13 | 0.29 | 42.91 | 42.9806 | 42.91 | 189 |
| 1715207700 | 42.855 | -0.05 | -0.12 | 42.9 | 42.9 | 42.855 | 252 |
| 1715121300 | 42.9047 | 0.07 | 0.17 | 42.91 | 42.91 | 42.83 | 4318 |
| 1715034900 | 42.8301 | 0.33 | 0.77 | 42.84 | 42.92 | 42.83 | 222 |
| 1714775700 | 42.5024 | 0.34 | 0.81 | 42.4416 | 42.5024 | 42.4416 | 200 |
| 1714689300 | 42.1616 | 0.61 | 1.46 | 41.8901 | 42.2899 | 41.8901 | 327 |
| 1714602900 | 41.5532 | -0.07 | -0.18 | 41.9 | 41.9 | 41.5532 | 150 |
| 1714516500 | 41.6269 | -0.54 | -1.29 | 41.84 | 41.84 | 41.6269 | 279 |
| 1714430100 | 42.1705 | 0.2 | 0.47 | 42.1705 | 42.1705 | 42.1705 | 8 |
| 1714170900 | 41.9741 | 0.25 | 0.60 | 42 | 42 | 41.9741 | 78 |
| 1714084500 | 41.7253 | -0.11 | -0.27 | 41.79 | 41.79 | 41.7253 | 104 |
| 1713998100 | 41.84 | -0.25 | -0.59 | 42.02 | 42.02 | 41.8132 | 1171 |
| 1713911700 | 42.09 | 0.43 | 1.03 | 41.81 | 42.09 | 41.81 | 491 |
| 1713825300 | 41.6613 | 0.51 | 1.24 | 41.6613 | 41.6613 | 41.6613 | 17 |
| 1713566100 | 41.1506 | 0.1 | 0.25 | 41.1506 | 41.1506 | 41.1506 | 1 |
| 1713479700 | 41.0487 | -0.06 | -0.14 | 41.09 | 41.09 | 41.0487 | 32 |
| 1713393300 | 41.1056 | 0.08 | 0.19 | 41.081 | 41.1056 | 41.081 | 845 |
| 1713306900 | 41.0281 | -0.44 | -1.06 | 41.16 | 41.16 | 41.0001 | 208 |
| 1713220500 | 41.467 | -0.14 | -0.33 | 42.06 | 42.06 | 41.467 | 913 |
| 1712961300 | 41.6023 | -0.59 | -1.41 | 41.75 | 41.75 | 41.58 | 11173 |
| 1712874900 | 42.1955 | -0.08 | -0.20 | 42.0088 | 42.1955 | 42.0088 | 182 |
| 1712788500 | 42.28 | -0.63 | -1.47 | 42.29 | 42.29 | 42.28 | 298 |
| 1712702100 | 42.91 | -0.04 | -0.08 | 43.02 | 43.05 | 42.91 | 1855 |
| 1712615700 | 42.946 | 0.25 | 0.58 | 43.02 | 43.02 | 42.9 | 2655 |
| 1712356500 | 42.7 | 0.08 | 0.19 | 42.55 | 42.7 | 42.55 | 156 |
| 1712270100 | 42.6191 | -0.34 | -0.79 | 42.6191 | 42.6191 | 42.6191 | 85 |
| 1712183700 | 42.96 | 0.29 | 0.68 | 42.61 | 42.96 | 42.61 | 1765 |
| 1712097300 | 42.6702 | -0.27 | -0.63 | 42.6 | 42.6702 | 42.6 | 14 |
| 1712010900 | 42.9394 | -0.22 | -0.50 | 42.81 | 42.99 | 42.81 | 2130 |
| 1711665300 | 43.155 | -0.12 | -0.28 | 43.15 | 43.155 | 43.1001 | 1361 |
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
