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 | -0.41 | -0.950394065832 | 43.14 | 43.65 | 41.83 | 81445 | 42.80055257 | SP |
| 4 | 0.18 | 0.42303172738 | 42.55 | 44.97 | 41.83 | 75776 | 43.31535045 | SP |
| 12 | -0.58 | -1.3391826368 | 43.31 | 44.97 | 41.58 | 59591 | 43.06345496 | SP |
| 26 | -1.83 | -4.10682226212 | 44.56 | 46.79 | 40.6548 | 72901 | 43.89581228 | SP |
| 52 | -3.53 | -7.63078253351 | 46.26 | 47.28 | 36.38 | 76422 | 43.07016252 | SP |
| 156 | -10.94 | -20.3838270915 | 53.67 | 58 | 32 | 53183 | 43.78055036 | SP |
| 260 | 9.48 | 28.5112781955 | 33.25 | 59.72 | 22.5132 | 40868 | 43.55394949 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 42.73 | 0.56 | 1.33 | 42.86 | 42.87 | 42.46 | 309822 |
| 1721946900 | 42.17 | 0.13 | 0.31 | 41.97 | 43.04 | 41.83 | 80632 |
| 1721860500 | 42.04 | -1.51 | -3.47 | 43.05 | 43.2775 | 42.03 | 103233 |
| 1721774100 | 43.55 | 0.04 | 0.09 | 43.2 | 43.65 | 43.2 | 58431 |
| 1721687700 | 43.51 | 0.73 | 1.71 | 43.22 | 43.51 | 43.03 | 121857 |
| 1721428500 | 42.78 | -0.36 | -0.83 | 43.14 | 43.14 | 42.68 | 43073 |
| 1721342100 | 43.14 | -0.63 | -1.44 | 44 | 44.24 | 42.96 | 78021 |
| 1721255700 | 43.77 | -1.18 | -2.63 | 44.22 | 44.5501 | 43.67 | 85382 |
| 1721169300 | 44.95 | 0.66 | 1.49 | 44.44 | 44.97 | 44.37 | 83821 |
| 1721082900 | 44.29 | 0 | 0.00 | 44.1 | 44.58 | 44.04 | 169893 |
| 1720823700 | 44.29 | 0.55 | 1.26 | 44.03 | 44.4599 | 44.03 | 42438 |
| 1720737300 | 43.74 | 0.31 | 0.71 | 43.47 | 44.1057 | 43.47 | 75235 |
| 1720650900 | 43.43 | 0.61 | 1.42 | 42.99 | 43.4699 | 42.941 | 93145 |
| 1720564500 | 42.82 | -0.42 | -0.97 | 43.17 | 43.21 | 42.67 | 44554 |
| 1720478100 | 43.24 | 0.07 | 0.16 | 43.21 | 43.4053 | 43.14 | 48143 |
| 1720218900 | 43.17 | 0.59 | 1.39 | 42.75 | 43.17 | 42.75 | 72262 |
| 1720040640 | 42.58 | 0.2 | 0.47 | 42.31 | 42.7997 | 42.31 | 32106 |
| 1719959700 | 42.38 | 0.3 | 0.71 | 41.92 | 42.4099 | 41.92 | 68245 |
| 1719873300 | 42.08 | -0.18 | -0.43 | 42.55 | 42.55 | 42.0286 | 63504 |
| 1719614100 | 42.26 | 0 | 0.00 | 42.26 | 42.26 | 42.26 | 0 |
| 1719527700 | 42.26 | 0.35 | 0.84 | 41.92 | 42.2858 | 41.84 | 62281 |
| 1719441300 | 41.91 | 0.11 | 0.26 | 41.58 | 41.9899 | 41.58 | 61967 |
| 1719354900 | 41.8 | -0.22 | -0.52 | 41.83 | 41.875 | 41.685 | 51444 |
| 1719268500 | 42.02 | -0.01 | -0.02 | 41.94 | 42.3564 | 41.94 | 36573 |
| 1719009300 | 42.03 | -0.18 | -0.43 | 41.96 | 42.09 | 41.79 | 53757 |
| 1718922900 | 42.21 | -0.3 | -0.71 | 42.41 | 42.546 | 42.0501 | 67920 |
| 1718750100 | 42.51 | 0.02 | 0.05 | 42.38 | 42.6 | 42.38 | 56704 |
| 1718663700 | 42.49 | 0.23 | 0.54 | 42.02 | 42.55 | 41.99 | 53399 |
| 1718404500 | 42.26 | -0.31 | -0.73 | 42.29 | 42.37 | 42.03 | 43151 |
| 1718318100 | 42.57 | -0.59 | -1.37 | 43.09 | 43.25 | 42.4791 | 33473 |
| 1718231700 | 43.16 | 0.5 | 1.17 | 43.15 | 43.62 | 43.055 | 37824 |
| 1718145300 | 42.66 | -0.12 | -0.28 | 42.41 | 42.73 | 42.35 | 80477 |
| 1718058900 | 42.78 | 0.29 | 0.68 | 42.45 | 42.8499 | 42.22 | 25622 |
| 1717799700 | 42.49 | -0.51 | -1.19 | 42.61 | 42.8589 | 42.41 | 59647 |
| 1717713300 | 43 | -0.1 | -0.23 | 43.01 | 43.04 | 42.83 | 39486 |
| 1717626900 | 43.1 | 0.85 | 2.01 | 42.46 | 43.1 | 42.425 | 125042 |
| 1717540500 | 42.25 | -0.2 | -0.47 | 42.29 | 42.44 | 42.1351 | 44413 |
| 1717454100 | 42.45 | 0.02 | 0.05 | 42.72 | 43 | 42.215 | 44332 |
| 1717194900 | 42.43 | 0.23 | 0.55 | 42.37 | 42.5351 | 41.81 | 53568 |
| 1717108500 | 42.2 | -0.34 | -0.80 | 42.54 | 42.54 | 42.1 | 38651 |
| 1717022100 | 42.54 | -0.8 | -1.85 | 42.51 | 42.72 | 42.4407 | 56660 |
| 1716935700 | 43.34 | 0.15 | 0.35 | 43.43 | 43.5 | 43.09 | 71705 |
| 1716590100 | 43.19 | 0.18 | 0.42 | 42.93 | 43.2694 | 42.93 | 56705 |
| 1716503700 | 43.01 | -0.41 | -0.94 | 43.78 | 43.78 | 42.8208 | 42785 |
| 1716417300 | 43.42 | -0.17 | -0.39 | 43.41 | 43.7092 | 43.2316 | 28693 |
| 1716330900 | 43.59 | -0.37 | -0.84 | 43.72 | 43.72 | 43.4366 | 101658 |
| 1716244500 | 43.96 | 0.23 | 0.53 | 43.73 | 43.96 | 43.73 | 36284 |
| 1715985300 | 43.73 | -0.12 | -0.27 | 43.87 | 43.87 | 43.5709 | 32999 |
| 1715898900 | 43.85 | -0.5 | -1.13 | 44.29 | 44.29 | 43.85 | 43866 |
| 1715812500 | 44.35 | 0.39 | 0.89 | 44.35 | 44.35 | 43.9203 | 36439 |
| 1715726100 | 43.96 | 0.58 | 1.34 | 43.62 | 44.115 | 43.62 | 37889 |
| 1715639700 | 43.38 | 0.44 | 1.02 | 43.13 | 43.7028 | 43.13 | 114317 |
| 1715380500 | 42.94 | -0.33 | -0.76 | 43.25 | 43.38 | 42.9101 | 31337 |
| 1715294100 | 43.27 | 0.14 | 0.32 | 43.23 | 43.2849 | 42.94 | 40099 |
| 1715207700 | 43.13 | -0.13 | -0.30 | 42.97 | 43.1699 | 42.82 | 36445 |
| 1715121300 | 43.26 | -0.44 | -1.01 | 43.54 | 43.58 | 43.26 | 50160 |
| 1715034900 | 43.7 | 0.7 | 1.63 | 43.08 | 43.7 | 43.08 | 43567 |
| 1714775700 | 43 | 0.47 | 1.11 | 43.31 | 43.31 | 42.77 | 41760 |
| 1714689300 | 42.53 | 0.69 | 1.65 | 42.55 | 42.55 | 41.925 | 49743 |
| 1714602900 | 41.84 | -0.09 | -0.21 | 41.75 | 42.6987 | 41.6701 | 53974 |
| 1714516500 | 41.93 | -0.75 | -1.76 | 42.33 | 42.5697 | 41.92 | 123087 |
| 1714430100 | 42.68 | 0.4 | 0.95 | 42.65 | 42.75 | 42.47 | 53562 |
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
