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 | -0.68 | -1.70383362566 | 39.91 | 39.9768 | 38.97 | 19927 | 39.59133314 | SP |
| 4 | -1.62 | -3.96572827417 | 40.85 | 41.14 | 38.97 | 16715 | 40.17669404 | SP |
| 12 | -1.01 | -2.50994035785 | 40.24 | 41.14 | 38.97 | 75238 | 40.35888019 | SP |
| 26 | 0.06 | 0.153178452898 | 39.17 | 41.14 | 38.97 | 63183 | 40.0436029 | SP |
| 52 | 1.95 | 5.23068669528 | 37.28 | 41.14 | 36.5005 | 40225 | 39.5650025 | SP |
| 156 | 8.0469 | 25.8053240377 | 31.1831 | 41.14 | 29.5689 | 58265 | 33.99515096 | SP |
| 260 | 8.97 | 29.6430931923 | 30.26 | 41.14 | 29.5689 | 51196 | 33.51404928 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 39.23 | 0.09 | 0.23 | 39.14 | 39.2999 | 39.12 | 10158 |
| 1741732200 | 39.14 | -0.16 | -0.41 | 39.2 | 39.32 | 38.97 | 17174 |
| 1741645800 | 39.3 | -0.58 | -1.45 | 39.52 | 39.59 | 39.17 | 8906 |
| 1741390200 | 39.88 | 0.12 | 0.30 | 39.65 | 39.909 | 39.48 | 27691 |
| 1741303800 | 39.76 | -0.39 | -0.97 | 39.91 | 39.9768 | 39.62 | 35708 |
| 1741217400 | 40.15 | 0.26 | 0.66 | 39.86 | 40.17 | 39.75 | 13854 |
| 1741131000 | 39.8857 | -0.29 | -0.73 | 39.97 | 40.23 | 39.74 | 34288 |
| 1741044600 | 40.18 | -0.3 | -0.74 | 40.54 | 40.56 | 40.0853 | 33644 |
| 1740785400 | 40.48 | 0.34 | 0.85 | 40.14 | 40.51 | 40.07 | 17786 |
| 1740699000 | 40.14 | -0.42 | -1.04 | 40.66 | 40.66 | 40.14 | 14950 |
| 1740612600 | 40.56 | 0 | 0.00 | 40.58 | 40.71 | 40.45 | 23186 |
| 1740526200 | 40.56 | -0.08 | -0.20 | 40.56 | 40.62 | 40.3501 | 11725 |
| 1740439800 | 40.64 | -0.1 | -0.25 | 40.8 | 40.8 | 40.64 | 15102 |
| 1740180600 | 40.74 | -0.32 | -0.78 | 41.04 | 41.04 | 40.71 | 12530 |
| 1740094200 | 41.06 | -0.04 | -0.11 | 41.07 | 41.07 | 40.9104 | 7457 |
| 1740007800 | 41.1047 | 0.07 | 0.17 | 41.035 | 41.14 | 40.9767 | 15583 |
| 1739921400 | 41.035 | 0 | 0.01 | 40.98 | 41.04 | 40.97 | 7577 |
| 1739575800 | 41.03 | 0.01 | 0.02 | 41.02 | 41.0559 | 40.99 | 6842 |
| 1739489400 | 41.02 | 0.25 | 0.61 | 40.85 | 41.02 | 40.84 | 3424 |
| 1739403000 | 40.77 | -0.1 | -0.24 | 40.69 | 40.8529 | 40.598 | 31534 |
| 1739316600 | 40.87 | 0.01 | 0.02 | 40.75 | 40.88 | 40.75 | 15422 |
| 1739230200 | 40.86 | 0.15 | 0.37 | 40.81 | 40.8779 | 40.79 | 9537 |
| 1738971000 | 40.71 | -0.19 | -0.46 | 40.94 | 40.95 | 40.66 | 29316 |
| 1738884600 | 40.9 | 0.05 | 0.12 | 40.91 | 40.91 | 40.7684 | 9463 |
| 1738798200 | 40.85 | 0.08 | 0.20 | 40.72 | 40.86 | 40.67 | 16006 |
| 1738711800 | 40.77 | 0.22 | 0.54 | 40.55 | 40.78 | 40.55 | 13877 |
| 1738625400 | 40.55 | -0.22 | -0.54 | 40.39 | 40.68 | 40.33 | 55286 |
| 1738366200 | 40.77 | -0.1 | -0.24 | 40.93 | 41.01 | 40.72 | 67995 |
| 1738279800 | 40.87 | 0.18 | 0.44 | 40.78 | 40.89 | 40.675 | 44018 |
| 1738193400 | 40.69 | -0.12 | -0.30 | 40.8 | 40.8 | 40.65 | 21467 |
| 1738107000 | 40.8129 | 0.22 | 0.55 | 40.66 | 40.85 | 40.5938 | 22833 |
| 1738020600 | 40.59 | -0.36 | -0.88 | 40.57 | 40.62 | 40.51 | 20320 |
| 1737761400 | 40.95 | 0.1 | 0.23 | 40.94 | 40.999 | 40.88 | 52022 |
| 1737675000 | 40.855 | 0 | 0.00 | 40.855 | 40.855 | 40.855 | 0 |
| 1737588600 | 40.855 | 0.13 | 0.33 | 40.88 | 40.93 | 40.8101 | 51768 |
| 1737502200 | 40.72 | 0.13 | 0.32 | 40.75 | 40.76 | 40.53 | 61064 |
| 1737156600 | 40.59 | 0.19 | 0.47 | 40.6 | 40.6299 | 40.51 | 58922 |
| 1737070200 | 40.4 | -0.03 | -0.07 | 40.45 | 40.46 | 40.34 | 48619 |
| 1736983800 | 40.43 | 0.46 | 1.15 | 40.36 | 40.4499 | 40.28 | 138572 |
| 1736897400 | 39.9696 | 0 | 0.01 | 40.08 | 40.08 | 39.8601 | 184735 |
| 1736811000 | 39.9661 | 0.05 | 0.12 | 39.75 | 39.9799 | 39.75 | 131929 |
| 1736551800 | 39.9173 | -0.36 | -0.90 | 40.1 | 40.18 | 39.8281 | 130124 |
| 1736379000 | 40.28 | 0.04 | 0.10 | 40.27 | 40.2998 | 40.08 | 139553 |
| 1736292600 | 40.24 | -0.21 | -0.52 | 40.53 | 40.53 | 40.1601 | 76767 |
| 1736206200 | 40.4501 | 0.1 | 0.25 | 40.51 | 40.62 | 40.41 | 87024 |
| 1735947000 | 40.35 | 0.22 | 0.55 | 40.17 | 40.36 | 40.15 | 182676 |
| 1735860600 | 40.13 | -0.01 | -0.02 | 40.3 | 40.31 | 39.94 | 282671 |
| 1735687800 | 40.14 | -0.08 | -0.20 | 40.29 | 40.3399 | 40.02 | 28530 |
| 1735601400 | 40.22 | -0.18 | -0.44 | 40.25 | 40.32 | 40.05 | 146323 |
| 1735342200 | 40.3967 | -0.16 | -0.40 | 40.52 | 40.52 | 40.2399 | 51547 |
| 1735255800 | 40.56 | -0.01 | -0.02 | 40.57 | 40.65 | 40.5201 | 384974 |
| 1735077840 | 40.57 | 0.14 | 0.35 | 40.49 | 40.61 | 40.44 | 167943 |
| 1734996600 | 40.43 | 0.17 | 0.41 | 40.29 | 40.454 | 40.14 | 515299 |
| 1734737400 | 40.2635 | 0.03 | 0.08 | 40.32 | 40.32 | 40.22 | 330314 |
| 1734651000 | 40.2303 | 0.05 | 0.13 | 40.24 | 40.3 | 40.18 | 136832 |
| 1734564600 | 40.18 | -0.04 | -0.10 | 40.25 | 40.3006 | 40.18 | 32717 |
| 1734478200 | 40.2207 | -0.02 | -0.05 | 40.215 | 40.28 | 40.19 | 33778 |
| 1734391800 | 40.24 | 0.02 | 0.04 | 40.25 | 40.27 | 40.2 | 124514 |
| 1734132600 | 40.223 | 0.01 | 0.02 | 40.21 | 40.27 | 40.17 | 10266 |
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
