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 | -0.1885 | -0.451929992807 | 41.71 | 41.875 | 40.9302 | 178120 | 41.50997259 | SP |
| 4 | -0.4185 | -0.997854077253 | 41.94 | 42.6047 | 40.9302 | 249726 | 42.03447907 | SP |
| 12 | 0.1315 | 0.317709591689 | 41.39 | 42.6047 | 40.9302 | 207779 | 41.83402989 | SP |
| 26 | -0.9285 | -2.18727915194 | 42.45 | 42.91 | 40.74 | 211450 | 41.72939155 | SP |
| 52 | 0.6915 | 1.69360764144 | 40.83 | 43.51 | 40.5299 | 202563 | 41.95867048 | SP |
| 156 | -3.4685 | -7.709490998 | 44.99 | 44.99 | 39.22 | 157156 | 42.01254536 | SP |
| 260 | -8.5585 | -17.0896565495 | 50.08 | 54.87 | 39.22 | 103579 | 42.6284494 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744669800 | 41.5215 | 0.2 | 0.49 | 41.39 | 41.59 | 41.39 | 214927 |
| 1744410600 | 41.32 | 0.03 | 0.07 | 41.25 | 41.3699 | 40.9302 | 140279 |
| 1744324200 | 41.29 | -0.34 | -0.82 | 41.57 | 41.6968 | 41.29 | 53849 |
| 1744237800 | 41.63 | 0.12 | 0.29 | 41.24 | 41.6494 | 41.0266 | 300031 |
| 1744151400 | 41.51 | -0.32 | -0.77 | 41.71 | 41.875 | 41.51 | 181513 |
| 1744065000 | 41.83 | -0.45 | -1.06 | 42.28 | 42.2994 | 41.61 | 165086 |
| 1743805800 | 42.28 | -0.01 | -0.02 | 42.44 | 42.6047 | 42.175 | 2098025 |
| 1743719400 | 42.29 | 0.21 | 0.50 | 42.37 | 42.43 | 42.29 | 223386 |
| 1743633000 | 42.08 | -0.05 | -0.12 | 42.23 | 42.23 | 41.99 | 114317 |
| 1743546600 | 42.13 | 0 | 0.00 | 42.07 | 42.21 | 42.07 | 110188 |
| 1743460200 | 42.13 | 0.1 | 0.24 | 42.23 | 42.23 | 42.0222 | 165454 |
| 1743201000 | 42.03 | 0.23 | 0.55 | 41.93 | 42.045 | 41.93 | 139434 |
| 1743114600 | 41.8 | 0 | 0.00 | 41.76 | 41.82 | 41.75 | 55117 |
| 1743028200 | 41.8 | -0.08 | -0.19 | 41.88 | 41.88 | 41.78 | 111108 |
| 1742941800 | 41.88 | 0.02 | 0.05 | 41.8 | 41.9478 | 41.8 | 133361 |
| 1742855400 | 41.86 | -0.17 | -0.40 | 41.98 | 41.98 | 41.85 | 164746 |
| 1742596200 | 42.03 | -0.09 | -0.21 | 42.16 | 42.16 | 42.03 | 182479 |
| 1742509800 | 42.12 | 0.1 | 0.24 | 42.23 | 42.23 | 42.05 | 128384 |
| 1742423400 | 42.02 | 0.09 | 0.20 | 41.89 | 42.06 | 41.86 | 83111 |
| 1742337000 | 41.935 | 0.07 | 0.16 | 41.94 | 41.98 | 41.8401 | 229721 |
| 1742250600 | 41.87 | 0.06 | 0.14 | 41.92 | 41.985 | 41.865 | 79348 |
| 1741991400 | 41.81 | -0.1 | -0.24 | 41.92 | 41.92 | 41.81 | 82618 |
| 1741905000 | 41.91 | 0.12 | 0.29 | 41.75 | 41.935 | 41.7 | 89165 |
| 1741818600 | 41.79 | -0.14 | -0.33 | 41.79 | 41.89 | 41.77 | 147108 |
| 1741732200 | 41.93 | -0.14 | -0.33 | 42.06 | 42.395 | 41.88 | 106970 |
| 1741645800 | 42.07 | 0.17 | 0.41 | 42.05 | 42.1163 | 42 | 171070 |
| 1741390200 | 41.9 | 0.01 | 0.02 | 42.1 | 42.1 | 41.8301 | 155085 |
| 1741303800 | 41.89 | -0.05 | -0.12 | 41.93 | 41.99 | 41.8 | 139109 |
| 1741217400 | 41.94 | -0.17 | -0.40 | 42.14 | 42.1899 | 41.93 | 173103 |
| 1741131000 | 42.11 | -0.11 | -0.26 | 42.28 | 42.3 | 42.06 | 397109 |
| 1741044600 | 42.22 | -0.05 | -0.12 | 42.04 | 42.22 | 41.98 | 239608 |
| 1740785400 | 42.27 | 0.21 | 0.50 | 42.14 | 42.27 | 42.1 | 273328 |
| 1740699000 | 42.06 | -0.05 | -0.12 | 42.02 | 42.0931 | 42 | 96686 |
| 1740612600 | 42.11 | 0.06 | 0.14 | 42.07 | 42.14 | 41.99 | 240294 |
| 1740526200 | 42.05 | 0.26 | 0.63 | 42 | 42.0594 | 41.97 | 328901 |
| 1740439800 | 41.7867 | 0.05 | 0.11 | 41.69 | 41.81 | 41.69 | 183086 |
| 1740180600 | 41.74 | 0.19 | 0.46 | 41.61 | 41.75 | 41.58 | 162465 |
| 1740094200 | 41.55 | 0.09 | 0.22 | 41.51 | 41.56 | 41.51 | 215596 |
| 1740007800 | 41.46 | 0.06 | 0.14 | 41.35 | 41.48 | 41.35 | 159936 |
| 1739921400 | 41.4 | -0.17 | -0.41 | 41.56 | 41.56 | 41.4 | 86086 |
| 1739575800 | 41.57 | 0.1 | 0.24 | 41.63 | 41.6607 | 41.57 | 75617 |
| 1739489400 | 41.47 | 0.26 | 0.63 | 41.34 | 41.47 | 41.34 | 160017 |
| 1739403000 | 41.21 | -0.19 | -0.45 | 41.18 | 41.22 | 41.13 | 212152 |
| 1739316600 | 41.395 | -0.08 | -0.18 | 41.4 | 41.44 | 41.37 | 255383 |
| 1739230200 | 41.47 | 0 | 0.00 | 41.51 | 41.56 | 41.46 | 79138 |
| 1738971000 | 41.47 | -0.14 | -0.34 | 41.9 | 41.9 | 41.45 | 176779 |
| 1738884600 | 41.61 | -0.02 | -0.05 | 41.59 | 41.655 | 41.56 | 143243 |
| 1738798200 | 41.63 | 0.22 | 0.53 | 41.56 | 41.69 | 41.55 | 354422 |
| 1738711800 | 41.41 | 0.02 | 0.05 | 41.44 | 41.44 | 41.26 | 165084 |
| 1738625400 | 41.39 | -0.07 | -0.17 | 41.45 | 41.5 | 41.3 | 111207 |
| 1738366200 | 41.46 | -0.08 | -0.19 | 41.54 | 41.6 | 41.4 | 125252 |
| 1738279800 | 41.54 | 0.04 | 0.10 | 41.54 | 41.58 | 41.51 | 202077 |
| 1738193400 | 41.5 | -0.02 | -0.05 | 41.57 | 41.575 | 41.4 | 167462 |
| 1738107000 | 41.52 | 0 | 0.00 | 41.48 | 41.52 | 41.42 | 118642 |
| 1738020600 | 41.52 | 0.2 | 0.48 | 41.43 | 41.54 | 41.43 | 143672 |
| 1737761400 | 41.32 | 0.03 | 0.07 | 41.22 | 41.34 | 41.21 | 135409 |
| 1737675000 | 41.29 | 0 | 0.00 | 41.29 | 41.29 | 41.29 | 0 |
| 1737588600 | 41.29 | -0.08 | -0.19 | 41.35 | 41.37 | 41.276 | 172991 |
| 1737502200 | 41.37 | 0.1 | 0.24 | 41.39 | 41.44 | 41.33 | 731439 |
| 1737156600 | 41.27 | -0.02 | -0.05 | 41.31 | 41.34 | 41.255 | 381011 |
| 1737070200 | 41.29 | 0.12 | 0.29 | 41.29 | 41.29 | 41.09 | 142714 |
| 1736983800 | 41.17 | 0.37 | 0.91 | 41.17 | 41.21 | 41.09 | 1544323 |
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
