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 | -0.15 | -0.359712230216 | 41.7 | 41.7585 | 41.3601 | 209633 | 41.60102362 | SP |
| 4 | 0.01 | 0.0240731824747 | 41.54 | 41.828 | 41.3601 | 257411 | 41.62395911 | SP |
| 12 | -0.15 | -0.359712230216 | 41.7 | 42.1 | 41.16 | 320649 | 41.5109506 | SP |
| 26 | 0.42 | 1.02115244347 | 41.13 | 42.35 | 41.09 | 250469 | 41.62785608 | SP |
| 52 | 0.42 | 1.02115244347 | 41.13 | 42.35 | 40.12 | 209019 | 41.31472515 | SP |
| 156 | -4.53 | -9.83072916667 | 46.08 | 46.25 | 37.78 | 258448 | 40.94929075 | SP |
| 260 | -7.26 | -14.8740012293 | 48.81 | 49.29 | 37.4562 | 294778 | 43.9439944 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 41.55 | -0.06 | -0.14 | 41.51 | 41.57 | 41.45 | 202449 |
| 1739316900 | 41.61 | -0.02 | -0.05 | 41.69 | 41.69 | 41.3601 | 193132 |
| 1739230500 | 41.63 | 0.09 | 0.22 | 41.66 | 41.66 | 41.59 | 277865 |
| 1738971300 | 41.54 | -0.14 | -0.34 | 41.63 | 41.66 | 41.43 | 171688 |
| 1738884900 | 41.68 | -0.02 | -0.05 | 41.7 | 41.73 | 41.645 | 166395 |
| 1738798500 | 41.7 | 0.08 | 0.19 | 41.62 | 41.73 | 41.62 | 255585 |
| 1738712100 | 41.62 | 0.07 | 0.17 | 41.535 | 41.62 | 41.52 | 162535 |
| 1738625700 | 41.55 | -0.08 | -0.19 | 41.7 | 41.7 | 41.48 | 340052 |
| 1738366500 | 41.63 | -0.04 | -0.10 | 41.78 | 41.78 | 41.555 | 191486 |
| 1738280100 | 41.67 | 0.05 | 0.12 | 41.7 | 41.7 | 41.62 | 148703 |
| 1738193700 | 41.62 | -0.01 | -0.02 | 41.72 | 41.7685 | 41.57 | 185035 |
| 1738107300 | 41.63 | 0.03 | 0.07 | 41.63 | 41.65 | 41.5647 | 376909 |
| 1738020900 | 41.6 | 0.04 | 0.10 | 41.59 | 41.61 | 41.49 | 272859 |
| 1737761700 | 41.56 | 0.05 | 0.12 | 41.54 | 41.58 | 41.45 | 305561 |
| 1737675300 | 41.51 | 0 | 0.00 | 41.51 | 41.51 | 41.51 | 0 |
| 1737588900 | 41.51 | -0.26 | -0.62 | 41.65 | 41.65 | 41.49149 | 195849 |
| 1737502500 | 41.77 | 0.1 | 0.24 | 41.73 | 41.828 | 41.68 | 450297 |
| 1737156900 | 41.67 | 0.08 | 0.19 | 41.75 | 41.7888 | 41.625 | 327880 |
| 1737070500 | 41.59 | 0.04 | 0.10 | 41.54 | 41.597 | 41.4899 | 336217 |
| 1736984100 | 41.55 | 0.29 | 0.70 | 41.36 | 41.55 | 41.36 | 229595 |
| 1736897700 | 41.26 | 0.04 | 0.10 | 41.3 | 41.3 | 41.21 | 172703 |
| 1736811300 | 41.22 | -0.05 | -0.12 | 41.17 | 41.2594 | 41.16 | 193958 |
| 1736552100 | 41.27 | -0.14 | -0.33 | 41.31 | 41.35 | 41.2201 | 610027 |
| 1736379300 | 41.405 | 0.06 | 0.16 | 41.4 | 41.4057 | 41.3 | 500553 |
| 1736292900 | 41.34 | -0.16 | -0.39 | 41.49 | 41.4961 | 41.3 | 980444 |
| 1736206500 | 41.5 | 0.05 | 0.12 | 41.49 | 41.54 | 41.45 | 150610 |
| 1735947300 | 41.45 | 0.04 | 0.10 | 41.46 | 41.47 | 41.42 | 638111 |
| 1735860900 | 41.41 | 0.08 | 0.19 | 41.46 | 41.46 | 41.36 | 1814665 |
| 1735688100 | 41.33 | 0.01 | 0.02 | 41.39 | 41.47 | 41.3 | 1223350 |
| 1735601700 | 41.32 | -0.11 | -0.27 | 41.48 | 41.48 | 41.2512 | 1420306 |
| 1735342500 | 41.43 | -0.11 | -0.26 | 41.43 | 41.49 | 41.3806 | 348950 |
| 1735256100 | 41.54 | -0.05 | -0.12 | 41.59 | 41.6 | 41.4005 | 172816 |
| 1735077840 | 41.59 | 0.17 | 0.41 | 41.46 | 41.59 | 41.395 | 85169 |
| 1734996900 | 41.42 | -0.12 | -0.29 | 41.54 | 41.555 | 41.39 | 174068 |
| 1734737700 | 41.54 | 0.26 | 0.62 | 41.32 | 41.54 | 41.3159 | 387913 |
| 1734651300 | 41.285 | -0.01 | -0.01 | 41.3799 | 41.39 | 41.25 | 250270 |
| 1734564900 | 41.29 | -0.35 | -0.84 | 41.6418 | 41.67 | 41.29 | 257230 |
| 1734478500 | 41.64 | -0.02 | -0.05 | 41.63 | 41.71 | 41.55 | 321939 |
| 1734392100 | 41.66 | -0.01 | -0.02 | 41.6941 | 41.71 | 41.65 | 203977 |
| 1734132900 | 41.67 | -0.25 | -0.60 | 41.73 | 41.74 | 41.63 | 100735 |
| 1734046500 | 41.92 | -0.04 | -0.10 | 41.9541 | 42 | 41.9035 | 156946 |
| 1733960100 | 41.96 | 0.01 | 0.02 | 42.1 | 42.1 | 41.95 | 155046 |
| 1733873700 | 41.95 | 0.01 | 0.02 | 41.97 | 41.98 | 41.9162 | 160676 |
| 1733787300 | 41.94 | -0.02 | -0.05 | 41.954 | 42 | 41.94 | 107080 |
| 1733528100 | 41.96 | 0.07 | 0.17 | 42.01 | 42.02 | 41.9071 | 135515 |
| 1733441700 | 41.89 | -0.02 | -0.05 | 41.9323 | 41.9323 | 41.86 | 234827 |
| 1733355300 | 41.91 | 0.08 | 0.19 | 41.82 | 41.91 | 41.8 | 120574 |
| 1733268900 | 41.83 | -0.03 | -0.07 | 41.88 | 41.88 | 41.8 | 111298 |
| 1733182500 | 41.86 | 0.03 | 0.07 | 41.83 | 41.86 | 41.78 | 167843 |
| 1732917840 | 41.83 | 0.09 | 0.22 | 41.82 | 41.88 | 41.77 | 65024 |
| 1732750500 | 41.74 | 0.1 | 0.24 | 41.6543 | 41.74 | 41.6543 | 109907 |
| 1732664100 | 41.64 | -0.1 | -0.24 | 41.74 | 41.77 | 41.62 | 133326 |
| 1732577700 | 41.74 | 0.18 | 0.43 | 41.675 | 41.76 | 41.66 | 189032 |
| 1732318500 | 41.56 | -0.03 | -0.07 | 41.56 | 41.64 | 41.535 | 151652 |
| 1732232100 | 41.59 | -0.17 | -0.41 | 41.615 | 41.615 | 41.54 | 216269 |
| 1732145700 | 41.76 | -0.01 | -0.02 | 41.8 | 41.8 | 41.72 | 233524 |
| 1732059300 | 41.77 | 0.06 | 0.14 | 41.72 | 41.7862 | 41.7101 | 118034 |
| 1731972900 | 41.71 | 0.04 | 0.10 | 41.6699 | 41.72 | 41.65 | 161244 |
| 1731713700 | 41.67 | -0.06 | -0.14 | 41.78 | 41.78 | 41.6063 | 158127 |
| 1731627300 | 41.73 | -0.07 | -0.17 | 41.74 | 41.81 | 41.71 | 183957 |
| 1731540900 | 41.8 | 0.06 | 0.14 | 41.82 | 41.83 | 41.75 | 161561 |
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
