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 | -0.18 | -0.412844036697 | 43.6 | 43.86 | 43.39 | 106216 | 43.66440984 | SP |
| 4 | 0.31 | 0.719090698214 | 43.11 | 43.86 | 42.7101 | 122324 | 43.31624261 | SP |
| 12 | -0.15 | -0.34427358274 | 43.57 | 43.86 | 42.32 | 120613 | 43.0369338 | SP |
| 26 | -1.34 | -2.99374441466 | 44.76 | 45.22 | 42.32 | 113669 | 43.6723327 | SP |
| 52 | -0.18 | -0.412844036697 | 43.6 | 45.22 | 41.97 | 105190 | 43.45417445 | SP |
| 156 | -5.79 | -11.7659012396 | 49.21 | 49.28 | 40.6213 | 163732 | 43.63954909 | SP |
| 260 | -11.12 | -20.3887055372 | 54.54 | 54.74 | 40.6213 | 168035 | 47.25515352 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 43.42 | -0.08 | -0.18 | 43.64 | 43.64 | 43.4 | 115725 |
| 1741303800 | 43.5 | -0.05 | -0.11 | 43.52 | 43.5601 | 43.39 | 92808 |
| 1741217400 | 43.55 | -0.15 | -0.34 | 43.75 | 43.765 | 43.55 | 106314 |
| 1741131000 | 43.699 | -0.1 | -0.23 | 43.8 | 43.86 | 43.665 | 124200 |
| 1741044600 | 43.8 | 0.06 | 0.14 | 43.59 | 43.8168 | 43.59 | 123688 |
| 1740785400 | 43.74 | 0.22 | 0.51 | 43.6 | 43.74 | 43.56 | 84071 |
| 1740699000 | 43.52 | -0.1 | -0.23 | 43.53 | 43.6 | 43.49 | 124967 |
| 1740612600 | 43.62 | 0.07 | 0.17 | 43.54 | 43.645 | 43.4999 | 85961 |
| 1740526200 | 43.545 | 0.15 | 0.33 | 43.49 | 43.55 | 43.455 | 86060 |
| 1740439800 | 43.4 | 0.06 | 0.14 | 43.32 | 43.4399 | 43.3 | 157173 |
| 1740180600 | 43.34 | 0.17 | 0.39 | 43.21 | 43.395 | 43.21 | 178373 |
| 1740094200 | 43.17 | 0.07 | 0.16 | 43.15 | 43.19 | 43.131 | 121400 |
| 1740007800 | 43.1 | 0.03 | 0.07 | 43.06 | 43.1427 | 43 | 384617 |
| 1739921400 | 43.07 | -0.15 | -0.35 | 43.03 | 43.18 | 43.03 | 125462 |
| 1739575800 | 43.22 | 0.18 | 0.42 | 43.24 | 43.31 | 43.21 | 135331 |
| 1739489400 | 43.04 | 0.26 | 0.61 | 42.9 | 43.1 | 42.9 | 82074 |
| 1739403000 | 42.78 | -0.24 | -0.56 | 42.75 | 42.8284 | 42.7101 | 103585 |
| 1739316600 | 43.02 | -0.07 | -0.16 | 43.01 | 43.03 | 42.97 | 81281 |
| 1739230200 | 43.09 | -0.03 | -0.07 | 43.14 | 43.1999 | 43.07 | 60219 |
| 1738971000 | 43.12 | -0.12 | -0.27 | 43.11 | 43.15 | 43.055 | 58141 |
| 1738884600 | 43.235 | -0.06 | -0.13 | 43.25 | 43.305 | 43.18 | 68645 |
| 1738798200 | 43.29 | 0.26 | 0.60 | 43.2 | 43.3309 | 43.2 | 86538 |
| 1738711800 | 43.03 | 0.05 | 0.12 | 42.91 | 43.069 | 42.8799 | 99005 |
| 1738625400 | 42.98 | 0.04 | 0.09 | 42.99 | 43.11 | 42.9136 | 79485 |
| 1738366200 | 42.94 | -0.07 | -0.16 | 43.02 | 43.08 | 42.8511 | 86479 |
| 1738279800 | 43.01 | 0.07 | 0.16 | 43.04 | 43.08 | 42.98 | 78450 |
| 1738193400 | 42.94 | -0.04 | -0.09 | 43.02 | 43.03 | 42.85 | 132639 |
| 1738107000 | 42.98 | -0.19 | -0.43 | 42.93 | 42.985 | 42.89 | 48885 |
| 1738020600 | 43.165 | 0.23 | 0.55 | 43.12 | 43.185 | 43.07 | 109063 |
| 1737761400 | 42.93 | 0 | 0.00 | 42.88 | 42.955 | 42.82 | 298389 |
| 1737675000 | 42.93 | 0 | 0.00 | 42.93 | 42.93 | 42.93 | 0 |
| 1737588600 | 42.93 | -0.1 | -0.23 | 42.99 | 43.027 | 42.91 | 158165 |
| 1737502200 | 43.0291 | 0.14 | 0.33 | 43 | 43.055 | 42.97 | 81697 |
| 1737156600 | 42.8886 | 0.02 | 0.04 | 42.91 | 42.9389 | 42.86 | 80713 |
| 1737070200 | 42.87 | 0.12 | 0.28 | 42.72 | 42.905 | 42.6809 | 103306 |
| 1736983800 | 42.75 | 0.38 | 0.88 | 42.75 | 42.805 | 42.69 | 121759 |
| 1736897400 | 42.375 | 0.02 | 0.04 | 42.37 | 42.41 | 42.32 | 182741 |
| 1736811000 | 42.36 | -0.08 | -0.19 | 42.41 | 42.44 | 42.3211 | 132027 |
| 1736551800 | 42.44 | -0.22 | -0.52 | 42.4219 | 42.54 | 42.405 | 249002 |
| 1736379000 | 42.66 | 0.04 | 0.09 | 42.53 | 42.66 | 42.53 | 67193 |
| 1736292600 | 42.62 | -0.14 | -0.33 | 42.76 | 42.76 | 42.55 | 50921 |
| 1736206200 | 42.7604 | -0.06 | -0.14 | 42.76 | 42.819 | 42.735 | 96070 |
| 1735947000 | 42.82 | -0.08 | -0.19 | 42.94 | 42.94 | 42.815 | 541236 |
| 1735860600 | 42.9 | -0.02 | -0.05 | 42.98 | 43.01 | 42.8244 | 359286 |
| 1735687800 | 42.92 | -0.02 | -0.05 | 43 | 43.04 | 42.8536 | 95566 |
| 1735601400 | 42.9402 | 0.15 | 0.35 | 42.95 | 42.96 | 42.91 | 83225 |
| 1735342200 | 42.79 | -0.09 | -0.21 | 42.84 | 42.9 | 42.79 | 57243 |
| 1735255800 | 42.88 | -0.17 | -0.38 | 42.73 | 42.91 | 42.73 | 58227 |
| 1735077840 | 43.045 | 0.08 | 0.17 | 42.9 | 43.05 | 42.89 | 72849 |
| 1734996600 | 42.97 | -0.15 | -0.34 | 43.09 | 43.1 | 42.95 | 71583 |
| 1734737400 | 43.1183 | 0.11 | 0.26 | 43.14 | 43.22 | 43.07 | 79951 |
| 1734651000 | 43.0073 | -0.14 | -0.33 | 43.04 | 43.0579 | 42.92 | 53452 |
| 1734564600 | 43.15 | -0.34 | -0.79 | 43.48 | 43.55 | 43.13 | 109006 |
| 1734478200 | 43.4947 | 0 | 0.01 | 43.49 | 43.54 | 43.4501 | 58884 |
| 1734391800 | 43.49 | 0.03 | 0.07 | 43.54 | 43.54 | 43.44 | 70761 |
| 1734132600 | 43.4613 | -0.17 | -0.39 | 43.54 | 43.5413 | 43.432 | 45961 |
| 1734046200 | 43.63 | -0.2 | -0.46 | 43.7 | 43.7409 | 43.63 | 78269 |
| 1733959800 | 43.83 | -0.11 | -0.25 | 43.99 | 44.0149 | 43.83 | 56131 |
| 1733873400 | 43.94 | -0.06 | -0.14 | 43.9 | 43.9706 | 43.8841 | 80822 |
| 1733787000 | 44 | -0.12 | -0.27 | 44.0496 | 44.0499 | 43.98 | 85637 |
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
