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 | -0.28 | -0.662408327419 | 42.27 | 42.35 | 41.89 | 145820 | 42.12612178 | SP |
| 4 | 0.35 | 0.840537944284 | 41.64 | 42.35 | 41.42 | 142146 | 41.92030672 | SP |
| 12 | 1.14 | 2.79069767442 | 40.85 | 42.35 | 40.57 | 163882 | 41.29406568 | SP |
| 26 | 0.78 | 1.8927444795 | 41.21 | 42.35 | 40.12 | 161855 | 40.95564709 | SP |
| 52 | 2.86 | 7.30897009967 | 39.13 | 42.35 | 37.78 | 184313 | 40.56639657 | SP |
| 156 | -6.26 | -12.9740932642 | 48.25 | 48.3 | 37.78 | 257034 | 41.78523301 | SP |
| 260 | -6.24 | -12.9380053908 | 48.23 | 49.29 | 37.4562 | 285232 | 44.34948489 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727390100 | 41.94 | -0.19 | -0.45 | 41.98 | 41.98 | 41.89 | 164081 |
| 1727303700 | 42.13 | -0.07 | -0.17 | 42.2 | 42.21 | 42.11 | 158748 |
| 1727217300 | 42.2 | 0.04 | 0.09 | 41.95 | 42.2 | 41.95 | 125834 |
| 1727130900 | 42.16 | -0.07 | -0.17 | 42.23 | 42.24 | 42.03 | 121487 |
| 1726871700 | 42.23 | 0 | 0.00 | 42.27 | 42.27 | 42.1205 | 158948 |
| 1726785300 | 42.23 | 0.12 | 0.28 | 42.17 | 42.24 | 42.06 | 190803 |
| 1726698900 | 42.11 | 0.01 | 0.02 | 42.055 | 42.21 | 42.03 | 139710 |
| 1726612500 | 42.1 | 0.05 | 0.12 | 42.05 | 42.1 | 42.01 | 122442 |
| 1726526100 | 42.05 | 0.1 | 0.24 | 41.92 | 42.05 | 41.9175 | 81152 |
| 1726266900 | 41.95 | 0.06 | 0.14 | 41.9 | 41.97 | 41.9 | 160113 |
| 1726180500 | 41.89 | 0.03 | 0.07 | 41.8 | 41.89 | 41.8 | 102026 |
| 1726094100 | 41.86 | 0.07 | 0.17 | 41.8 | 41.86 | 41.71 | 88841 |
| 1726007700 | 41.79 | -0.02 | -0.05 | 41.81 | 41.82 | 41.735 | 108688 |
| 1725921300 | 41.81 | 0.09 | 0.22 | 41.94 | 41.94 | 41.42 | 93724 |
| 1725662100 | 41.72 | -0.01 | -0.02 | 41.75 | 41.785 | 41.65 | 123911 |
| 1725575700 | 41.73 | 0.09 | 0.22 | 41.68 | 41.735 | 41.655 | 275671 |
| 1725489300 | 41.64 | 0.14 | 0.34 | 41.53 | 41.65 | 41.44 | 233005 |
| 1725402900 | 41.5 | -0.07 | -0.17 | 41.53 | 41.57 | 41.44 | 132214 |
| 1725057300 | 41.57 | 0.01 | 0.02 | 41.64 | 41.64 | 41.51 | 119371 |
| 1724970900 | 41.56 | 0.04 | 0.10 | 41.59 | 41.59 | 41.49 | 108839 |
| 1724884500 | 41.52 | 0.01 | 0.02 | 41.61 | 41.61 | 41.445 | 107922 |
| 1724798100 | 41.51 | 0.01 | 0.02 | 41.59 | 41.59 | 41.42 | 111086 |
| 1724711700 | 41.5 | 0.01 | 0.02 | 41.58 | 41.58 | 41.475 | 123889 |
| 1724452500 | 41.49 | 0.13 | 0.31 | 41.44 | 41.54 | 41.3863 | 105120 |
| 1724366100 | 41.36 | -0.03 | -0.07 | 41.38 | 41.49 | 41.27 | 233623 |
| 1724279700 | 41.39 | -0.18 | -0.43 | 41.43 | 41.5107 | 41.33 | 152198 |
| 1724193300 | 41.57 | 0.04 | 0.10 | 41.56 | 41.57 | 41.5107 | 99382 |
| 1724106900 | 41.53 | 0.11 | 0.27 | 41.43 | 41.59 | 41.415 | 126565 |
| 1723847700 | 41.42 | 0.04 | 0.10 | 41.439 | 41.4682 | 41.41 | 135483 |
| 1723761300 | 41.38 | 0.03 | 0.07 | 41.45 | 41.45 | 41.26 | 85084 |
| 1723674900 | 41.35 | 0.11 | 0.27 | 41.25 | 41.35 | 41.2 | 120879 |
| 1723588500 | 41.24 | 0.18 | 0.44 | 41.12 | 41.24 | 41.11 | 89179 |
| 1723502100 | 41.06 | 0 | 0.00 | 41.05 | 41.07 | 41.01 | 108614 |
| 1723242900 | 41.06 | 0.01 | 0.02 | 41.09 | 41.09 | 41.01 | 87092 |
| 1723156500 | 41.05 | 0.07 | 0.17 | 40.9 | 41.0799 | 40.9 | 114388 |
| 1723070100 | 40.98 | 0.02 | 0.05 | 41.15 | 41.15 | 40.9301 | 145391 |
| 1722983700 | 40.96 | 0.22 | 0.54 | 40.79 | 40.9999 | 40.79 | 295766 |
| 1722897300 | 40.74 | -0.32 | -0.78 | 40.8 | 40.89 | 40.7 | 324083 |
| 1722638100 | 41.06 | -0.03 | -0.07 | 41.14 | 41.1574 | 41.0219 | 145642 |
| 1722551700 | 41.09 | -0.02 | -0.05 | 41.15 | 41.1981 | 41.06 | 152361 |
| 1722465300 | 41.11 | 0.11 | 0.27 | 41.18 | 41.18 | 41 | 127574 |
| 1722378900 | 41 | 0.04 | 0.10 | 41.01 | 41.01 | 40.935 | 232700 |
| 1722292500 | 40.96 | -0.01 | -0.02 | 40.93 | 41.03 | 40.93 | 100300 |
| 1722033300 | 40.97 | 0.11 | 0.27 | 40.95 | 40.97 | 40.925 | 77838 |
| 1721946900 | 40.86 | 0.02 | 0.05 | 40.84 | 40.9499 | 40.84 | 124535 |
| 1721860500 | 40.84 | -0.14 | -0.34 | 40.92 | 40.95 | 40.83 | 92803 |
| 1721774100 | 40.98 | -0.15 | -0.36 | 40.9 | 40.98 | 40.9 | 394527 |
| 1721687700 | 41.1265 | 0.06 | 0.14 | 41.33 | 41.33 | 41.0801 | 98311 |
| 1721428500 | 41.07 | -0.05 | -0.12 | 41.1 | 41.12 | 41.02 | 69780 |
| 1721342100 | 41.12 | -0.05 | -0.12 | 41.27 | 41.27 | 41.05 | 89326 |
| 1721255700 | 41.17 | 0.06 | 0.15 | 41.04 | 41.17 | 41.04 | 159708 |
| 1721169300 | 41.11 | 0.04 | 0.10 | 41.13 | 41.16 | 41.0446 | 395811 |
| 1721082900 | 41.07 | 0.02 | 0.04 | 41.15 | 41.15 | 40.98 | 125469 |
| 1720823700 | 41.055 | 0.09 | 0.21 | 41.05 | 41.06 | 40.97 | 216511 |
| 1720737300 | 40.97 | 0.12 | 0.29 | 40.91 | 40.97 | 40.88 | 199487 |
| 1720650900 | 40.85 | 0.07 | 0.17 | 41.2 | 41.2 | 40.795 | 277886 |
| 1720564500 | 40.78 | 0.08 | 0.20 | 40.75 | 40.78 | 40.71 | 294009 |
| 1720478100 | 40.7 | -0.13 | -0.32 | 40.57 | 40.85 | 40.57 | 836650 |
| 1720218900 | 40.83 | 0.1 | 0.25 | 40.85 | 40.85 | 40.6975 | 82452 |
| 1720040640 | 40.73 | 0.11 | 0.27 | 40.61 | 40.73 | 40.61 | 74691 |
| 1719959700 | 40.62 | 0.08 | 0.20 | 40.75 | 40.75 | 40.55 | 173222 |
| 1719873300 | 40.54 | -0.09 | -0.22 | 40.74 | 40.74 | 40.52 | 161069 |
| 1719614100 | 40.63 | -0.04 | -0.10 | 40.78 | 40.8199 | 40.61 | 116955 |
| 1719527700 | 40.67 | -0.18 | -0.44 | 40.92 | 40.92 | 40.6 | 244024 |
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
