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 | -1.24 | -3.04294478528 | 40.75 | 40.75 | 36.898 | 163985 | 38.26849031 | SP |
| 4 | -0.28 | -0.703694395577 | 39.79 | 41.3094 | 36.898 | 47080 | 38.59169264 | SP |
| 12 | -1.07 | -2.63676688024 | 40.58 | 41.55 | 36.898 | 19090 | 38.82125479 | SP |
| 26 | 0.57 | 1.46379044684 | 38.94 | 42.92 | 36.898 | 14788 | 39.22187295 | SP |
| 52 | 6.31 | 19.0060240964 | 33.2 | 42.92 | 32.25 | 11991 | 38.32770895 | SP |
| 156 | 1.64 | 4.33060470029 | 37.87 | 42.92 | 28.1366 | 10456 | 36.13260593 | SP |
| 260 | 7.78 | 24.5193822881 | 31.73 | 42.92 | 27.68 | 10315 | 34.31277906 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744410900 | 39.51 | 0.59 | 1.52 | 39 | 39.5192 | 38.4513 | 6126 |
| 1744324500 | 38.92 | -0.2 | -0.51 | 38.92 | 39.22 | 38.16 | 28853 |
| 1744238100 | 39.12 | 1.15 | 3.03 | 37.43 | 39.24 | 36.898 | 101873 |
| 1744151700 | 37.97 | -0.15 | -0.39 | 38.87 | 38.895 | 37.47 | 29113 |
| 1744065300 | 38.12 | -0.37 | -0.96 | 37.69 | 38.67 | 37.26 | 656953 |
| 1743806100 | 38.49 | -2.44 | -5.96 | 40.75 | 40.75 | 38.49 | 3141 |
| 1743719700 | 40.93 | -0.3 | -0.73 | 40.93 | 41.18 | 40.9 | 1940 |
| 1743633300 | 41.23 | 0.19 | 0.46 | 40.91 | 41.3094 | 40.91 | 10697 |
| 1743546900 | 41.04 | 0.1 | 0.24 | 41 | 41.13 | 40.72 | 7410 |
| 1743460500 | 40.94 | 0.42 | 1.04 | 40.61 | 41.07 | 40.61 | 13914 |
| 1743201300 | 40.52 | 0.27 | 0.67 | 40.4 | 40.71 | 40.4 | 6362 |
| 1743114900 | 40.25 | -0.1 | -0.25 | 40.33 | 40.6 | 40.25 | 3476 |
| 1743028500 | 40.35 | 0.07 | 0.17 | 40.45 | 40.46 | 40.3 | 6117 |
| 1742942100 | 40.28 | -0.46 | -1.13 | 40.21 | 40.28 | 40.15 | 7096 |
| 1742855700 | 40.74 | -0.13 | -0.32 | 40.77 | 41.08 | 40.68 | 13423 |
| 1742596500 | 40.87 | -0.28 | -0.68 | 41.08 | 41.08 | 40.7021 | 3582 |
| 1742510100 | 41.15 | 0.12 | 0.29 | 40.98 | 41.16 | 40.98 | 6056 |
| 1742423700 | 41.03 | 0.29 | 0.72 | 40.75 | 41.08 | 40.75 | 3354 |
| 1742337300 | 40.7359 | -0.19 | -0.45 | 40.72 | 40.78 | 40.5802 | 5980 |
| 1742250900 | 40.9219 | 0.26 | 0.63 | 40.99 | 41.15 | 40.9219 | 872 |
| 1741991700 | 40.6643 | 0.91 | 2.28 | 39.79 | 40.6643 | 39.79 | 31154 |
| 1741905300 | 39.7574 | 0.07 | 0.19 | 39.76 | 39.76 | 39.56 | 3481 |
| 1741818900 | 39.6828 | -0.03 | -0.07 | 39.64 | 39.91 | 39.48 | 6341 |
| 1741732500 | 39.7098 | -0.09 | -0.23 | 39.87 | 39.9992 | 39.5 | 11339 |
| 1741646100 | 39.8 | 0.2 | 0.51 | 39.5247 | 39.86 | 39.3 | 9253 |
| 1741390500 | 39.5981 | 0.52 | 1.33 | 39.461 | 39.5981 | 39.25 | 4323 |
| 1741304100 | 39.08 | -0.87 | -2.18 | 39.069 | 39.2 | 39 | 2116 |
| 1741217700 | 39.95 | -0.32 | -0.79 | 40.105 | 40.1481 | 39.8169 | 5371 |
| 1741131300 | 40.2673 | -0.72 | -1.76 | 40.64 | 40.75 | 40.2673 | 1690 |
| 1741044900 | 40.9875 | -0.01 | -0.03 | 41.21 | 41.23 | 40.76 | 12943 |
| 1740785700 | 41 | 0.64 | 1.59 | 40.5884 | 41 | 40.5744 | 2824 |
| 1740699300 | 40.36 | -0.76 | -1.85 | 41.16 | 41.16 | 40.36 | 4896 |
| 1740612900 | 41.1191 | 0.2 | 0.49 | 41.28 | 41.4 | 41.04 | 10370 |
| 1740526500 | 40.9173 | -0.23 | -0.57 | 40.88 | 40.9173 | 40.5155 | 748 |
| 1740440100 | 41.15 | -0.06 | -0.15 | 41.55 | 41.55 | 41.03 | 2015 |
| 1740180900 | 41.2131 | -0.11 | -0.28 | 41.42 | 41.42 | 41.13 | 979 |
| 1740094500 | 41.3272 | -0.17 | -0.42 | 41.33 | 41.33 | 41.2193 | 571 |
| 1740008100 | 41.501 | 0.21 | 0.52 | 41.24 | 41.52 | 41.24 | 2936 |
| 1739921700 | 41.2881 | 0.46 | 1.13 | 41.05 | 41.3 | 41.05 | 867 |
| 1739576100 | 40.8275 | -0.09 | -0.23 | 40.935 | 40.935 | 40.8275 | 328 |
| 1739489700 | 40.9196 | 0.32 | 0.78 | 40.7 | 40.97 | 40.66 | 1920 |
| 1739403300 | 40.6031 | -0.1 | -0.23 | 40.26 | 40.63 | 40.26 | 2433 |
| 1739316900 | 40.6985 | 0.29 | 0.73 | 40.19 | 40.6985 | 40.19 | 4768 |
| 1739230500 | 40.405 | 0.4 | 0.99 | 40.22 | 40.405 | 39.98 | 1690 |
| 1738971300 | 40.0085 | -0.13 | -0.33 | 40.05 | 40.1737 | 40.0085 | 1751 |
| 1738884900 | 40.14 | -0.22 | -0.55 | 40.48 | 40.48 | 40.0601 | 12821 |
| 1738798500 | 40.36 | 0.51 | 1.28 | 40.14 | 40.5405 | 40.14 | 1032 |
| 1738712100 | 39.8516 | -0.24 | -0.60 | 39.89 | 39.8956 | 39.54 | 3149 |
| 1738625700 | 40.094 | 0.33 | 0.84 | 39.25 | 40.2 | 39.25 | 2009 |
| 1738366500 | 39.76 | -0.39 | -0.97 | 40.105 | 40.105 | 39.76 | 2415 |
| 1738280100 | 40.15 | 0.8 | 2.03 | 39.83 | 40.15 | 39.83 | 1479 |
| 1738193700 | 39.35 | 0.07 | 0.17 | 39.36 | 39.6 | 39.26 | 6144 |
| 1738107300 | 39.2841 | -0.23 | -0.57 | 39.24 | 39.2841 | 38.9891 | 3717 |
| 1738020900 | 39.51 | -1.19 | -2.92 | 39.74 | 39.74 | 39.01 | 1884 |
| 1737761700 | 40.7 | 0.29 | 0.72 | 40.45 | 40.7 | 40.45 | 1547 |
| 1737675300 | 40.41 | 0 | 0.00 | 40.41 | 40.41 | 40.41 | 0 |
| 1737588900 | 40.41 | -0.79 | -1.92 | 41.34 | 41.34 | 40.41 | 318 |
| 1737502500 | 41.201 | 0.64 | 1.57 | 41.09 | 41.35 | 41.0803 | 10501 |
| 1737156900 | 40.5639 | 0.07 | 0.18 | 40.58 | 40.605 | 40.5405 | 564 |
| 1737070500 | 40.4903 | 0.92 | 2.32 | 40.03 | 40.4903 | 40.03 | 1315 |
| 1736984100 | 39.5741 | 0.57 | 1.45 | 39.55 | 39.68 | 39.55 | 2156 |
| 1736897700 | 39.0069 | 0.57 | 1.47 | 38.8479 | 39.11 | 38.8479 | 5745 |
| 1736811300 | 38.44 | -0.27 | -0.70 | 38.52 | 38.52 | 38.17 | 6082 |
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
