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 | -0.465 | -1.14701529354 | 40.54 | 40.54 | 40.0442 | 135476 | 40.31212662 | SP |
| 4 | -1.105 | -2.68334142788 | 41.18 | 41.19 | 40.0442 | 131549 | 40.54201478 | SP |
| 12 | -1.545 | -3.71215761653 | 41.62 | 41.67 | 40.0442 | 114773 | 40.99355503 | SP |
| 26 | -1.135 | -2.75418587721 | 41.21 | 42.76 | 40.0442 | 117013 | 41.60871042 | SP |
| 52 | -1.565 | -3.75840537944 | 41.64 | 42.76 | 39.91 | 101358 | 41.29741678 | SP |
| 156 | -7.965 | -16.5799333888 | 48.04 | 48.15 | 38.5271 | 76312 | 41.45610878 | SP |
| 260 | -9.985 | -19.9460647223 | 50.06 | 50.43 | 38.5271 | 56989 | 41.87905158 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 40.16 | -0.22 | -0.54 | 40.18 | 40.2684 | 40.13 | 172078 |
| 1736379000 | 40.38 | 0.04 | 0.10 | 40.33 | 40.39 | 40.2909 | 183518 |
| 1736292600 | 40.34 | -0.14 | -0.35 | 40.47 | 40.47 | 40.3 | 119030 |
| 1736206200 | 40.48 | -0.06 | -0.15 | 40.54 | 40.54 | 40.455 | 64420 |
| 1735947000 | 40.54 | -0.05 | -0.12 | 40.64 | 40.64 | 40.52 | 95923 |
| 1735860600 | 40.59 | 0.02 | 0.05 | 40.67 | 40.6989 | 40.54 | 80180 |
| 1735687800 | 40.57 | -0.06 | -0.15 | 40.7 | 40.7097 | 40.5309 | 59218 |
| 1735601400 | 40.631 | 0.16 | 0.40 | 40.61 | 40.65 | 40.605 | 293399 |
| 1735342200 | 40.47 | -0.11 | -0.26 | 40.55 | 40.57 | 40.465 | 106747 |
| 1735255800 | 40.575 | 0.03 | 0.07 | 40.44 | 40.5799 | 40.44 | 223687 |
| 1735077840 | 40.545 | 0.02 | 0.06 | 40.48 | 40.55 | 40.4248 | 43287 |
| 1734996600 | 40.52 | -0.09 | -0.21 | 40.62 | 40.62 | 40.48 | 191513 |
| 1734737400 | 40.605 | 0.08 | 0.21 | 40.61 | 40.7199 | 40.5738 | 157586 |
| 1734651000 | 40.52 | -0.09 | -0.22 | 40.521 | 40.53 | 40.41 | 157170 |
| 1734564600 | 40.61 | -0.36 | -0.88 | 40.96 | 40.998 | 40.61 | 113408 |
| 1734478200 | 40.97 | -0.18 | -0.44 | 40.96 | 41.01 | 40.9399 | 105761 |
| 1734391800 | 41.15 | 0.05 | 0.12 | 41.18 | 41.19 | 41.1005 | 62145 |
| 1734132600 | 41.101 | -0.16 | -0.40 | 41.19 | 41.2 | 41.085 | 176970 |
| 1734046200 | 41.265 | -0.17 | -0.40 | 41.36 | 41.3677 | 41.26 | 105515 |
| 1733959800 | 41.43 | -0.06 | -0.14 | 41.6 | 41.6 | 41.42 | 96442 |
| 1733873400 | 41.49 | -0.07 | -0.17 | 41.48 | 41.5372 | 41.4586 | 91203 |
| 1733787000 | 41.5601 | -0.1 | -0.24 | 41.59 | 41.5999 | 41.54 | 77633 |
| 1733527800 | 41.66 | 0.14 | 0.34 | 41.64 | 41.67 | 41.59 | 104038 |
| 1733441400 | 41.52 | -0.02 | -0.04 | 41.45 | 41.56 | 41.45 | 169037 |
| 1733355000 | 41.5384 | 0.14 | 0.33 | 41.41 | 41.5601 | 41.3299 | 132570 |
| 1733268600 | 41.4 | -0.1 | -0.24 | 41.53 | 41.54 | 41.4 | 91190 |
| 1733182200 | 41.5 | -0.12 | -0.29 | 41.58 | 41.58 | 41.36 | 50771 |
| 1732917840 | 41.62 | 0.16 | 0.39 | 41.53 | 41.62 | 41.53 | 32536 |
| 1732750200 | 41.46 | 0.12 | 0.29 | 41.46 | 41.5 | 41.3721 | 62788 |
| 1732663800 | 41.34 | -0.06 | -0.14 | 41.31 | 41.36 | 41.23 | 88887 |
| 1732577400 | 41.4 | 0.38 | 0.93 | 41.33 | 41.4 | 41.29 | 71674 |
| 1732318200 | 41.02 | 0.02 | 0.05 | 41.03 | 41.0585 | 40.99 | 59907 |
| 1732231800 | 41 | 0 | 0.00 | 41.03 | 41.105 | 40.98 | 336931 |
| 1732145400 | 41 | -0.06 | -0.15 | 40.97 | 41.06 | 40.97 | 80970 |
| 1732059000 | 41.06 | 0.06 | 0.15 | 41.08 | 41.12 | 41.05 | 87267 |
| 1731972600 | 41 | 0.06 | 0.15 | 40.92 | 41.03 | 40.88 | 54042 |
| 1731713400 | 40.94 | -0.01 | -0.02 | 40.84 | 41.05 | 40.80606 | 138247 |
| 1731627000 | 40.95 | -0.01 | -0.02 | 41.01 | 41.0899 | 40.93 | 153196 |
| 1731540600 | 40.96 | -0.04 | -0.10 | 41.15 | 41.15 | 40.93 | 77014 |
| 1731454200 | 41 | -0.25 | -0.59 | 41.12 | 41.1691 | 40.98 | 296042 |
| 1731367800 | 41.245 | -0.07 | -0.16 | 41.22 | 41.2499 | 41.18 | 63325 |
| 1731108600 | 41.31 | 0.05 | 0.12 | 41.29 | 41.39 | 41.27 | 104314 |
| 1731022200 | 41.26 | 0.36 | 0.88 | 41.06 | 41.3 | 41.0504 | 127345 |
| 1730935800 | 40.9 | -0.3 | -0.73 | 40.86 | 41.0191 | 40.83 | 74090 |
| 1730849400 | 41.2 | 0.09 | 0.21 | 41.11 | 41.2189 | 41.0062 | 261233 |
| 1730763000 | 41.115 | 0.19 | 0.45 | 41.17 | 41.205 | 41.05 | 50254 |
| 1730500200 | 40.93 | -0.35 | -0.85 | 41.18 | 41.2 | 40.9111 | 85718 |
| 1730413800 | 41.28 | -0.04 | -0.10 | 41.24 | 41.33 | 41.1503 | 75767 |
| 1730327400 | 41.32 | -0.02 | -0.05 | 41.43 | 41.48 | 41.3 | 64240 |
| 1730241000 | 41.34 | 0.02 | 0.05 | 41.16 | 41.36 | 41.16 | 80414 |
| 1730154600 | 41.32 | -0.04 | -0.10 | 41.38 | 41.39 | 41.25 | 65178 |
| 1729895400 | 41.36 | -0.08 | -0.19 | 41.53 | 41.53 | 41.3418 | 160503 |
| 1729809000 | 41.44 | 0.08 | 0.19 | 41.38 | 41.5 | 41.365 | 71024 |
| 1729722600 | 41.36 | -0.11 | -0.27 | 41.33 | 41.4021 | 41.31 | 71611 |
| 1729636200 | 41.47 | -0.03 | -0.06 | 41.54 | 41.54 | 41.41 | 70941 |
| 1729549800 | 41.495 | -0.29 | -0.68 | 41.62 | 41.65 | 41.49 | 83176 |
| 1729290600 | 41.78 | 0 | 0.00 | 41.86 | 41.86 | 41.77 | 139940 |
| 1729204200 | 41.7795 | -0.21 | -0.50 | 41.87 | 41.87 | 41.755 | 61805 |
| 1729117800 | 41.99 | 0.09 | 0.21 | 41.97 | 42.009 | 41.9599 | 82877 |
| 1729031400 | 41.9 | 0.14 | 0.34 | 41.87 | 41.92 | 41.8363 | 78646 |
| 1728945000 | 41.76 | -0.02 | -0.05 | 41.71 | 41.76 | 41.6478 | 75888 |
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
