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 | 0.16 | 0.394282897979 | 40.58 | 41.19 | 40.58 | 283146 | 40.96310963 | SP |
| 4 | -0.3 | -0.730994152047 | 41.04 | 42.7992 | 40.385 | 265328 | 41.39494566 | SP |
| 12 | -3.91 | -8.75699888018 | 44.65 | 45.2 | 40.385 | 260377 | 42.20186482 | SP |
| 26 | -2.53 | -5.84700716432 | 43.27 | 45.4667 | 39.36 | 274733 | 42.90493704 | SP |
| 52 | 0.22 | 0.542941757157 | 40.52 | 45.4667 | 38.22 | 286039 | 42.26977218 | SP |
| 156 | -2.51 | -5.80346820809 | 43.25 | 47.66 | 31.8 | 369307 | 39.53854966 | SP |
| 260 | -5.1 | -11.1256544503 | 45.84 | 47.66 | 28.33 | 346310 | 39.39947976 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 40.96 | -0.23 | -0.56 | 40.9 | 41.0351 | 40.8358 | 202570 |
| 1735077840 | 41.19 | 0.2 | 0.49 | 41.08 | 41.19 | 40.9958 | 119008 |
| 1734996600 | 40.99 | 0.13 | 0.32 | 40.9 | 41.06 | 40.81 | 441416 |
| 1734737400 | 40.86 | 0.23 | 0.57 | 40.58 | 41.0163 | 40.58 | 371747 |
| 1734651000 | 40.63 | 0.24 | 0.59 | 40.82 | 40.92 | 40.6002 | 308058 |
| 1734564600 | 40.39 | -0.95 | -2.30 | 41.27 | 41.345 | 40.385 | 440702 |
| 1734478200 | 41.34 | -0.12 | -0.29 | 41.22 | 41.46 | 41.1465 | 293711 |
| 1734391800 | 41.46 | -0.26 | -0.62 | 41.74 | 41.74 | 41.445 | 258158 |
| 1734132600 | 41.72 | -0.2 | -0.48 | 41.84 | 41.84 | 41.65 | 136197 |
| 1734046200 | 41.92 | -0.33 | -0.78 | 42.21 | 42.21 | 41.8509 | 259934 |
| 1733959800 | 42.25 | 0.14 | 0.33 | 42.23 | 42.3299 | 42.06 | 180497 |
| 1733873400 | 42.11 | -0.43 | -1.01 | 42.26 | 42.3731 | 42.1 | 196847 |
| 1733787000 | 42.54 | 0.77 | 1.84 | 42.48 | 42.7992 | 42.48 | 356371 |
| 1733527800 | 41.77 | -0.08 | -0.19 | 41.98 | 42.03 | 41.72 | 151715 |
| 1733441400 | 41.85 | 0.22 | 0.53 | 41.8 | 41.91 | 41.75 | 206346 |
| 1733355000 | 41.63 | 0.15 | 0.36 | 41.67 | 41.75 | 41.58 | 488071 |
| 1733268600 | 41.48 | 0.11 | 0.27 | 41.52 | 41.53 | 41.2026 | 319999 |
| 1733182200 | 41.37 | -0.11 | -0.27 | 41.33 | 41.44 | 41.21 | 208258 |
| 1732917840 | 41.48 | 0.16 | 0.39 | 41.04 | 41.5 | 41 | 140850 |
| 1732750200 | 41.32 | 0.01 | 0.02 | 41.48 | 41.56 | 41.1907 | 275277 |
| 1732663800 | 41.31 | -0.12 | -0.29 | 41.43 | 41.49 | 41.26 | 287599 |
| 1732577400 | 41.43 | 0.04 | 0.10 | 41.64 | 41.665 | 41.37 | 245482 |
| 1732318200 | 41.39 | -0.01 | -0.02 | 41.26 | 41.42 | 41.26 | 174957 |
| 1732231800 | 41.4 | 0.04 | 0.10 | 41.36 | 41.4437 | 41.26 | 251701 |
| 1732145400 | 41.36 | -0.09 | -0.22 | 41.35 | 41.3601 | 41.165 | 182140 |
| 1732059000 | 41.45 | -0.04 | -0.10 | 41.33 | 41.55 | 41.33 | 202971 |
| 1731972600 | 41.49 | 0.53 | 1.29 | 41.25 | 41.55 | 41.23 | 215189 |
| 1731713400 | 40.96 | 0.12 | 0.29 | 40.99 | 41.085 | 40.915 | 242773 |
| 1731627000 | 40.84 | -0.21 | -0.51 | 41.08 | 41.0995 | 40.82 | 403924 |
| 1731540600 | 41.05 | -0.17 | -0.41 | 41.07 | 41.21 | 40.995 | 370249 |
| 1731454200 | 41.22 | -0.58 | -1.39 | 41.21 | 41.415 | 41.1 | 231594 |
| 1731367800 | 41.8 | -0.31 | -0.74 | 41.89 | 41.9 | 41.705 | 208242 |
| 1731108600 | 42.11 | -1.07 | -2.48 | 42.43 | 42.47 | 41.905 | 458950 |
| 1731022200 | 43.18 | 0.92 | 2.18 | 43.05 | 43.27 | 43.03 | 223446 |
| 1730935800 | 42.26 | -0.57 | -1.33 | 42.06 | 42.3674 | 41.88 | 375421 |
| 1730849400 | 42.83 | 0.38 | 0.90 | 42.68 | 42.8699 | 42.61 | 138934 |
| 1730763000 | 42.45 | 0.13 | 0.31 | 42.59 | 42.67 | 42.4319 | 241919 |
| 1730500200 | 42.32 | 0.05 | 0.12 | 42.77 | 42.77 | 42.28 | 177263 |
| 1730413800 | 42.27 | -0.12 | -0.28 | 42.38 | 42.38 | 42.1 | 205790 |
| 1730327400 | 42.39 | -0.27 | -0.63 | 42.41 | 42.53 | 42.3 | 159297 |
| 1730241000 | 42.66 | -0.3 | -0.70 | 42.85 | 42.85 | 42.65 | 173511 |
| 1730154600 | 42.96 | 0.09 | 0.21 | 42.9 | 43.025 | 42.865 | 170750 |
| 1729895400 | 42.87 | -0.13 | -0.30 | 42.87 | 43.105 | 42.79 | 185689 |
| 1729809000 | 43 | 0.06 | 0.14 | 42.99 | 43.02 | 42.79 | 143325 |
| 1729722600 | 42.94 | -0.32 | -0.74 | 43 | 43.07 | 42.775 | 262171 |
| 1729636200 | 43.26 | 0 | 0.00 | 43.24 | 43.33 | 43.185 | 269388 |
| 1729549800 | 43.26 | -0.29 | -0.67 | 43.33 | 43.34 | 43.065 | 162271 |
| 1729290600 | 43.55 | 0.22 | 0.51 | 43.85 | 43.85 | 43.485 | 795346 |
| 1729204200 | 43.33 | -0.43 | -0.98 | 43.41 | 43.43 | 43.23 | 195072 |
| 1729117800 | 43.76 | 0.31 | 0.71 | 43.56 | 43.839 | 43.56 | 900841 |
| 1729031400 | 43.45 | -0.8 | -1.81 | 43.94 | 43.94 | 43.38 | 205856 |
| 1728945000 | 44.25 | 0.05 | 0.11 | 44.09 | 44.325 | 43.96 | 175041 |
| 1728685800 | 44.2 | 0.33 | 0.75 | 43.72 | 44.235 | 43.72 | 197229 |
| 1728599400 | 43.87 | 0.38 | 0.87 | 43.75 | 43.925 | 43.51 | 172895 |
| 1728513000 | 43.49 | -0.41 | -0.93 | 43.17 | 43.58 | 43.17 | 270027 |
| 1728426600 | 43.9 | -1.22 | -2.70 | 44.08 | 44.08 | 43.61 | 200723 |
| 1728340200 | 45.12 | 0.28 | 0.62 | 44.98 | 45.2 | 44.9028 | 203365 |
| 1728081000 | 44.84 | 0.56 | 1.26 | 44.65 | 44.85 | 44.5401 | 155036 |
| 1727994600 | 44.28 | -0.48 | -1.07 | 44 | 44.37 | 43.99 | 201920 |
| 1727908200 | 44.76 | 0.62 | 1.40 | 44.83 | 44.83 | 44.52 | 595256 |
| 1727821800 | 44.14 | 0.13 | 0.30 | 44.23 | 44.23 | 43.78 | 560551 |
| 1727735400 | 44.01 | -0.72 | -1.61 | 44.3 | 44.31 | 43.86 | 360333 |
| 1727476200 | 44.73 | -0.31 | -0.69 | 45.07 | 45.09 | 44.715 | 489662 |
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
