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 | -0.1039 | -0.237485714286 | 43.75 | 44.4043 | 43.29 | 45682 | 43.97620531 | SP |
| 4 | 0.5261 | 1.22008348794 | 43.12 | 44.4043 | 42.63 | 36871 | 43.58711369 | SP |
| 12 | -0.1939 | -0.442290145985 | 43.84 | 44.4043 | 40.38 | 54653 | 42.46953616 | SP |
| 26 | -2.9439 | -6.31873792659 | 46.59 | 48.33 | 40.38 | 39334 | 43.7520139 | SP |
| 52 | 1.3461 | 3.18226950355 | 42.3 | 48.33 | 38.7401 | 44578 | 42.73785552 | SP |
| 156 | -6.7039 | -13.3145978153 | 50.35 | 54.3 | 35.031 | 49720 | 41.84680262 | SP |
| 260 | -6.7739 | -13.4349464498 | 50.42 | 56.06 | 35.031 | 44974 | 42.18052046 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 43.6461 | 0.3 | 0.68 | 43.39 | 43.7552 | 43.2781 | 48550 |
| 1741303800 | 43.35 | -0.96 | -2.17 | 43.9 | 43.92 | 43.29 | 28373 |
| 1741217400 | 44.31 | 0.42 | 0.96 | 43.72 | 44.379 | 43.67 | 55974 |
| 1741131000 | 43.89 | -0.34 | -0.77 | 44.19 | 44.32 | 43.7753 | 23692 |
| 1741044600 | 44.23 | 0.33 | 0.76 | 44.04 | 44.4043 | 43.9771 | 32487 |
| 1740785400 | 43.8952 | 0.14 | 0.32 | 43.75 | 43.93 | 43.59 | 87885 |
| 1740699000 | 43.7569 | 0.12 | 0.27 | 43.61 | 43.9172 | 43.61 | 22627 |
| 1740612600 | 43.64 | -0.34 | -0.77 | 43.9 | 43.9674 | 43.58 | 18028 |
| 1740526200 | 43.98 | 0.49 | 1.13 | 43.65 | 44.09 | 43.64 | 40413 |
| 1740439800 | 43.49 | 0.02 | 0.05 | 43.43 | 43.7199 | 43.21 | 56613 |
| 1740180600 | 43.47 | -0.21 | -0.48 | 43.63 | 43.63 | 43.23 | 26579 |
| 1740094200 | 43.68 | 0.32 | 0.74 | 43.38 | 43.7195 | 43.28 | 34327 |
| 1740007800 | 43.36 | -0.05 | -0.12 | 43.22 | 43.41 | 43.1501 | 26227 |
| 1739921400 | 43.41 | 0.1 | 0.23 | 43.29 | 43.6 | 43.2801 | 34692 |
| 1739575800 | 43.31 | -0.16 | -0.37 | 43.55 | 43.6496 | 43.275 | 19537 |
| 1739489400 | 43.47 | 0.45 | 1.05 | 43.1 | 43.49 | 42.93 | 41495 |
| 1739403000 | 43.018 | -0.22 | -0.51 | 42.68 | 43.14 | 42.63 | 41976 |
| 1739316600 | 43.24 | 0.17 | 0.39 | 42.89 | 43.24 | 42.86 | 22178 |
| 1739230200 | 43.07 | 0.09 | 0.20 | 43.1 | 43.1061 | 42.785 | 29240 |
| 1738971000 | 42.985 | -0.15 | -0.34 | 43.12 | 43.25 | 42.85 | 58197 |
| 1738884600 | 43.13 | 0.07 | 0.16 | 43.11 | 43.18 | 42.94 | 51522 |
| 1738798200 | 43.06 | 0.59 | 1.39 | 42.75 | 43.11 | 42.6692 | 169158 |
| 1738711800 | 42.47 | 0.13 | 0.31 | 42.27 | 42.507 | 42.0562 | 71703 |
| 1738625400 | 42.34 | -0.12 | -0.29 | 42.12 | 42.47 | 41.76 | 35800 |
| 1738366200 | 42.4641 | -0.2 | -0.46 | 42.57 | 42.84 | 42.3872 | 36721 |
| 1738279800 | 42.66 | 0.51 | 1.21 | 42.46 | 42.9195 | 42.34 | 60652 |
| 1738193400 | 42.15 | -0.42 | -0.99 | 42.63 | 42.6395 | 41.9515 | 40783 |
| 1738107000 | 42.57 | -0.5 | -1.17 | 42.89 | 42.89 | 42.44 | 114140 |
| 1738020600 | 43.0718 | 0.45 | 1.06 | 42.5 | 43.0718 | 42.5 | 56613 |
| 1737761400 | 42.619 | 0.47 | 1.11 | 42.47 | 42.82 | 42.44 | 37074 |
| 1737675000 | 42.15 | 0 | 0.00 | 42.15 | 42.15 | 42.15 | 0 |
| 1737588600 | 42.15 | -0.69 | -1.60 | 42.73 | 42.78 | 42.14 | 34153 |
| 1737502200 | 42.835 | 0.69 | 1.63 | 42.5699 | 42.835 | 42.545 | 51514 |
| 1737156600 | 42.1482 | -0.02 | -0.05 | 42.24 | 42.36 | 42.1352 | 69163 |
| 1737070200 | 42.17 | 0.68 | 1.64 | 41.51 | 42.18 | 41.43 | 52133 |
| 1736983800 | 41.49 | 0.24 | 0.58 | 42.02 | 42.18 | 41.44 | 68570 |
| 1736897400 | 41.25 | 0.32 | 0.77 | 41.06 | 41.29 | 41.035 | 42638 |
| 1736811000 | 40.9328 | 0.31 | 0.77 | 40.54 | 40.9328 | 40.38 | 60017 |
| 1736551800 | 40.62 | -0.85 | -2.05 | 40.9 | 40.9 | 40.57 | 77099 |
| 1736379000 | 41.47 | -0.02 | -0.05 | 41.07 | 41.47 | 41.06 | 29097 |
| 1736292600 | 41.49 | -0.2 | -0.48 | 41.87 | 41.99 | 41.39 | 47409 |
| 1736206200 | 41.6898 | -0.38 | -0.90 | 42.29 | 42.29 | 41.6898 | 65162 |
| 1735947000 | 42.0675 | 0.48 | 1.15 | 41.68 | 42.129 | 41.68 | 35178 |
| 1735860600 | 41.59 | -0.33 | -0.79 | 42.15 | 42.15 | 41.5045 | 44536 |
| 1735687800 | 41.92 | 0.26 | 0.62 | 41.8 | 41.95 | 41.5901 | 95452 |
| 1735601400 | 41.66 | -0.23 | -0.55 | 41.66 | 41.7 | 41.34 | 46719 |
| 1735342200 | 41.89 | -0.32 | -0.75 | 41.99 | 42.2038 | 41.796 | 69202 |
| 1735255800 | 42.2069 | 0.1 | 0.23 | 42.06 | 42.2399 | 42.06 | 51045 |
| 1735077840 | 42.11 | 0.26 | 0.62 | 41.85 | 42.11 | 41.78 | 23717 |
| 1734996600 | 41.85 | 0.16 | 0.38 | 41.5 | 41.85 | 41.43 | 191224 |
| 1734737400 | 41.69 | 0.66 | 1.61 | 41.425 | 42.02 | 41.34 | 127730 |
| 1734651000 | 41.03 | -0.61 | -1.46 | 41.69 | 41.76 | 41.03 | 65178 |
| 1734564600 | 41.6365 | -1.45 | -3.37 | 43.06 | 43.1133 | 41.6365 | 78773 |
| 1734478200 | 43.09 | -0.46 | -1.06 | 43.025 | 43.33 | 43.01 | 81419 |
| 1734391800 | 43.5517 | -0.24 | -0.54 | 43.71 | 43.94 | 43.5517 | 43925 |
| 1734132600 | 43.79 | -0.12 | -0.27 | 43.84 | 43.915 | 43.73 | 25503 |
| 1734046200 | 43.91 | -0.18 | -0.41 | 43.9999 | 44.28 | 43.9 | 27449 |
| 1733959800 | 44.09 | -0.05 | -0.11 | 44.25 | 44.318 | 43.9602 | 24182 |
| 1733873400 | 44.14 | -0.61 | -1.36 | 44.35 | 44.355 | 44.009 | 37777 |
| 1733787000 | 44.75 | 0.04 | 0.09 | 44.84 | 44.86 | 44.6803 | 21221 |
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
