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 | -1.2116 | -2.96524718551 | 40.86 | 40.86 | 39.7029 | 137 | 40.01647806 | SP |
| 4 | -1.7616 | -4.25404491669 | 41.41 | 43.286 | 39.7029 | 388 | 41.80778683 | SP |
| 12 | -3.3616 | -7.81585677749 | 43.01 | 44.065 | 36.4118 | 537 | 40.83398344 | SP |
| 26 | 10.4684 | 35.8752570254 | 29.18 | 45.17 | 25.63 | 1984 | 36.36274407 | SP |
| 52 | 15.0784 | 61.3691493691 | 24.57 | 45.17 | 24.4329 | 1994 | 34.73439015 | SP |
| 156 | 15.0784 | 61.3691493691 | 24.57 | 45.17 | 24.4329 | 1994 | 34.73439015 | SP |
| 260 | 15.0784 | 61.3691493691 | 24.57 | 45.17 | 24.4329 | 1994 | 34.73439015 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 39.6484 | -0.36 | -0.89 | 40.0046 | 40.0046 | 39.6484 | 17 |
| 1718922600 | 40.0046 | 0.3 | 0.76 | 40.17 | 40.17 | 39.84 | 389 |
| 1718749800 | 39.7029 | -1.15 | -2.82 | 39.94 | 39.94 | 39.7029 | 75 |
| 1718663400 | 40.8546 | 0.56 | 1.39 | 40.41 | 40.8546 | 40.41 | 9 |
| 1718404200 | 40.2948 | -0.57 | -1.38 | 40.86 | 40.86 | 40.2948 | 74 |
| 1718317800 | 40.86 | -0.41 | -1.00 | 41.52 | 41.52 | 40.86 | 424 |
| 1718231400 | 41.2731 | -0.06 | -0.14 | 41.3298 | 42.4 | 41.2731 | 1164 |
| 1718145000 | 41.3298 | -0.91 | -2.16 | 42.2419 | 42.2419 | 41.2 | 241 |
| 1718058600 | 42.2419 | 0.06 | 0.15 | 42.22 | 42.2419 | 42.22 | 167 |
| 1717799400 | 42.1786 | -0.64 | -1.51 | 42.8231 | 42.8231 | 42.1786 | 38 |
| 1717713000 | 42.8231 | -0.46 | -1.07 | 43.286 | 43.286 | 42.8231 | 581 |
| 1717626600 | 43.286 | 0.5 | 1.17 | 42.7856 | 43.286 | 42.7856 | 171 |
| 1717540200 | 42.7856 | 0.64 | 1.51 | 42.28 | 42.7856 | 42.28 | 114 |
| 1717453800 | 42.15 | 0.73 | 1.76 | 42.45 | 42.59 | 42.06 | 2058 |
| 1717194600 | 41.42 | -0.51 | -1.22 | 41.9321 | 41.9321 | 41.42 | 69 |
| 1717108200 | 41.9321 | 0.64 | 1.56 | 41.2883 | 41.9321 | 41.2883 | 48 |
| 1717021800 | 41.2883 | -0.61 | -1.46 | 41.9007 | 41.9007 | 41.2883 | 33 |
| 1716935400 | 41.9007 | -0.37 | -0.88 | 41.81 | 41.9007 | 41.81 | 542 |
| 1716589800 | 42.2711 | 0.97 | 2.35 | 41.41 | 42.2711 | 41.41 | 781 |
| 1716503400 | 41.3021 | -1.28 | -3.01 | 42.32 | 42.32 | 41.3021 | 783 |
| 1716417000 | 42.5821 | 0.21 | 0.48 | 42.56 | 42.5821 | 42.56 | 122 |
| 1716330600 | 42.3766 | -0.34 | -0.79 | 42.7121 | 42.77 | 42.3766 | 314 |
| 1716244200 | 42.7121 | 1.46 | 3.54 | 41.24 | 42.7121 | 41.24 | 164 |
| 1715985000 | 41.2517 | 0.86 | 2.14 | 40.99 | 41.3436 | 40.99 | 531 |
| 1715898600 | 40.388 | -0.44 | -1.09 | 40.82 | 40.82 | 40.38 | 558 |
| 1715812200 | 40.8328 | 2.25 | 5.85 | 38.5779 | 40.8328 | 38.5779 | 346 |
| 1715725800 | 38.5779 | -0.8 | -2.03 | 38.86 | 38.86 | 38.5779 | 250 |
| 1715639400 | 39.3773 | 1.2 | 3.14 | 38.1799 | 39.3773 | 38.1799 | 203 |
| 1715380200 | 38.1799 | -0.87 | -2.23 | 39.24 | 39.24 | 38.1799 | 139 |
| 1715293800 | 39.0502 | 0.13 | 0.33 | 38.9235 | 39.0502 | 38.9235 | 23 |
| 1715207400 | 38.9235 | -0.38 | -0.98 | 39.308 | 39.308 | 38.9235 | 18 |
| 1715121000 | 39.308 | -0.09 | -0.24 | 39.4016 | 39.789 | 39.308 | 406 |
| 1715034600 | 39.4016 | 0.53 | 1.36 | 39.57 | 39.8022 | 39.4016 | 2490 |
| 1714775400 | 38.8739 | 1.34 | 3.58 | 37.532 | 38.8739 | 37.532 | 167 |
| 1714689000 | 37.532 | 1.12 | 3.08 | 37.27 | 37.532 | 37.27 | 81 |
| 1714602600 | 36.4118 | -1.02 | -2.72 | 37.4307 | 37.4307 | 36.4118 | 550 |
| 1714516200 | 37.4307 | -1.87 | -4.76 | 38.44 | 38.489 | 37.4307 | 812 |
| 1714429800 | 39.3018 | -0.43 | -1.08 | 39.1 | 39.3317 | 39.1 | 284 |
| 1714170600 | 39.73 | -0.43 | -1.08 | 39.8 | 39.8 | 39.73 | 45 |
| 1714084200 | 40.162 | 0.3 | 0.74 | 39.8654 | 40.162 | 39.8654 | 37 |
| 1713997800 | 39.8654 | -1.24 | -3.01 | 40.93 | 40.93 | 39.8654 | 47 |
| 1713911400 | 41.1041 | -0.07 | -0.17 | 41.1734 | 41.2213 | 41.1041 | 226 |
| 1713825000 | 41.1734 | 1.14 | 2.86 | 40.89 | 41.22 | 40.7619 | 1276 |
| 1713565800 | 40.0295 | 0.41 | 1.02 | 39.6234 | 40.0295 | 39.6234 | 955 |
| 1713479400 | 39.6234 | 1.18 | 3.08 | 39.2 | 39.6234 | 39.145 | 248 |
| 1713393000 | 38.44 | -0.87 | -2.21 | 39.3084 | 39.3084 | 37.87 | 1621 |
| 1713306600 | 39.3084 | -0.29 | -0.74 | 39.565 | 39.565 | 39.3084 | 97 |
| 1713220200 | 39.6 | -1.83 | -4.42 | 41.12 | 41.12 | 39.41 | 1567 |
| 1712961000 | 41.43 | -1.67 | -3.87 | 43.1 | 43.1 | 40.99 | 2292 |
| 1712874600 | 43.1 | 0.18 | 0.42 | 43.36 | 43.36 | 42.92 | 550 |
| 1712788200 | 42.9217 | 0.51 | 1.19 | 41.77 | 42.9217 | 41.77 | 545 |
| 1712701800 | 42.4158 | -1.37 | -3.14 | 43.24 | 43.2794 | 42.14 | 2419 |
| 1712615400 | 43.7887 | 2.13 | 5.11 | 44.065 | 44.065 | 43.7887 | 235 |
| 1712356200 | 41.66 | -0.53 | -1.26 | 41.41 | 41.9 | 41.41 | 978 |
| 1712269800 | 42.193 | 1.27 | 3.11 | 41.72 | 42.193 | 41.72 | 550 |
| 1712183400 | 40.92 | -0.04 | -0.10 | 40.9 | 40.92 | 40.9 | 132 |
| 1712097000 | 40.96 | -1.92 | -4.48 | 40.43 | 40.96 | 40.43 | 1446 |
| 1712010600 | 42.88 | -0.59 | -1.36 | 43.01 | 43.01 | 42.88 | 104 |
| 1711665000 | 43.47 | 1.12 | 2.64 | 43.6 | 43.7215 | 43.47 | 3823 |
| 1711578600 | 42.35 | -0.57 | -1.34 | 44.14 | 44.14 | 42.35 | 817 |
| 1711492200 | 42.9235 | -0.79 | -1.80 | 43.51 | 43.55 | 42.92 | 496 |
| 1711405800 | 43.71 | 3.41 | 8.46 | 41.62 | 43.75 | 41.62 | 48656 |
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
