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 | 0.03 | 0.0694123091162 | 43.22 | 43.37 | 43 | 9426 | 43.23826561 | SP |
| 4 | 0.4328 | 1.01080874041 | 42.8172 | 43.37 | 42.5101 | 16011 | 42.86231364 | SP |
| 12 | 1.4 | 3.34528076464 | 41.85 | 43.37 | 41.82 | 10754 | 42.72196236 | SP |
| 26 | 2.855 | 7.06770639931 | 40.395 | 43.37 | 38.87 | 12105 | 41.73458661 | SP |
| 52 | 5.3213 | 14.0297452852 | 37.9287 | 43.37 | 37.875 | 38326 | 39.25410316 | SP |
| 156 | 8.57 | 24.7116493656 | 34.68 | 43.37 | 32.35 | 46086 | 35.65340986 | SP |
| 260 | 12.92 | 42.5980877019 | 30.33 | 43.37 | 25.24 | 75336 | 32.51308801 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 43.2 | -0.09 | -0.21 | 43.26 | 43.26 | 43 | 5155 |
| 1737761400 | 43.29 | 0.04 | 0.09 | 43.37 | 43.37 | 43.2701 | 5052 |
| 1737675000 | 43.25 | 0 | 0.00 | 43.25 | 43.25 | 43.25 | 0 |
| 1737588600 | 43.25 | 0.02 | 0.05 | 43.37 | 43.37 | 43.2301 | 8158 |
| 1737502200 | 43.23 | 0.08 | 0.19 | 43.22 | 43.2599 | 43.1501 | 19337 |
| 1737156600 | 43.15 | 0.05 | 0.13 | 43.05 | 43.2061 | 43.05 | 9771 |
| 1737070200 | 43.0956 | 0.06 | 0.13 | 43.04 | 43.0956 | 43.04 | 2387 |
| 1736983800 | 43.04 | 0.27 | 0.63 | 42.77 | 43.05 | 42.77 | 3490 |
| 1736897400 | 42.77 | 0.02 | 0.06 | 42.7454 | 42.8411 | 42.6901 | 103825 |
| 1736811000 | 42.7454 | 0.04 | 0.10 | 42.7013 | 42.7795 | 42.5101 | 3421 |
| 1736551800 | 42.7013 | -0.17 | -0.39 | 42.68 | 42.9 | 42.6101 | 19688 |
| 1736379000 | 42.8699 | 0.01 | 0.03 | 42.95 | 42.95 | 42.8 | 6511 |
| 1736292600 | 42.855 | -0.12 | -0.29 | 42.9799 | 43 | 42.82 | 16832 |
| 1736206200 | 42.9799 | 0.07 | 0.16 | 42.92 | 43.02 | 42.92 | 4414 |
| 1735947000 | 42.9117 | 0.17 | 0.40 | 42.74 | 42.9545 | 42.74 | 4109 |
| 1735860600 | 42.7396 | 0.05 | 0.12 | 42.69 | 42.81 | 42.61 | 38940 |
| 1735687800 | 42.69 | -0.13 | -0.30 | 42.8172 | 42.8999 | 42.69 | 5092 |
| 1735601400 | 42.8172 | -0.04 | -0.09 | 42.7 | 42.89 | 42.64 | 11431 |
| 1735342200 | 42.8554 | -0.09 | -0.21 | 42.88 | 42.9 | 42.81 | 4384 |
| 1735255800 | 42.9453 | 0.02 | 0.05 | 42.89 | 42.97 | 42.89 | 2646 |
| 1735077840 | 42.9259 | 0.11 | 0.26 | 42.8138 | 42.9259 | 42.8138 | 9746 |
| 1734996600 | 42.8138 | 0.16 | 0.38 | 42.67 | 42.8138 | 42.6101 | 5335 |
| 1734737400 | 42.6536 | 0.2 | 0.48 | 42.4502 | 42.7239 | 42.4502 | 2919 |
| 1734651000 | 42.4502 | -0.01 | -0.02 | 42.46 | 42.5585 | 42.4457 | 5554 |
| 1734564600 | 42.46 | -0.4 | -0.94 | 42.78 | 42.92 | 42.45 | 15690 |
| 1734478200 | 42.8649 | -0.02 | -0.05 | 42.8872 | 42.8872 | 42.8101 | 28391 |
| 1734391800 | 42.8872 | 0.02 | 0.04 | 42.8702 | 42.8872 | 42.8401 | 2804 |
| 1734132600 | 42.8702 | 0.01 | 0.02 | 42.78 | 42.8829 | 42.78 | 2498 |
| 1734046200 | 42.86 | -0.03 | -0.07 | 42.89 | 42.8976 | 42.82 | 7605 |
| 1733959800 | 42.89 | 0.07 | 0.17 | 42.8151 | 42.89 | 42.8151 | 2449 |
| 1733873400 | 42.8151 | -0.01 | -0.01 | 42.95 | 42.95 | 42.78 | 5639 |
| 1733787000 | 42.8205 | -0.04 | -0.09 | 42.8596 | 42.89 | 42.81 | 5366 |
| 1733527800 | 42.8596 | 0.03 | 0.07 | 42.83 | 42.89 | 42.8209 | 12933 |
| 1733441400 | 42.83 | -0 | -0.00 | 42.8302 | 42.8799 | 42.7909 | 5498 |
| 1733355000 | 42.8302 | 0.04 | 0.09 | 42.7903 | 42.8799 | 42.7401 | 4658 |
| 1733268600 | 42.7903 | 0.01 | 0.02 | 42.78 | 42.8232 | 42.7518 | 2896 |
| 1733182200 | 42.78 | 0.02 | 0.04 | 42.78 | 42.8193 | 42.74 | 5818 |
| 1732917840 | 42.765 | 0.12 | 0.27 | 42.78 | 42.78 | 42.735 | 201 |
| 1732750200 | 42.65 | -0.04 | -0.09 | 42.67 | 42.7175 | 42.65 | 17059 |
| 1732663800 | 42.6899 | 0.08 | 0.19 | 42.675 | 42.6899 | 42.64 | 1654 |
| 1732577400 | 42.6108 | 0.06 | 0.14 | 42.68 | 42.68 | 42.59 | 3197 |
| 1732318200 | 42.5502 | 0.09 | 0.21 | 42.47 | 42.5679 | 42.47 | 6304 |
| 1732231800 | 42.46 | 0.03 | 0.08 | 42.44 | 42.52 | 42.38 | 13300 |
| 1732145400 | 42.4272 | 0.01 | 0.02 | 42.47 | 42.47 | 42.34 | 9117 |
| 1732059000 | 42.42 | 0.01 | 0.02 | 42.25 | 42.4637 | 42.25 | 26642 |
| 1731972600 | 42.4102 | 0.07 | 0.16 | 42.42 | 42.45 | 42.31 | 6966 |
| 1731713400 | 42.3413 | -0.15 | -0.36 | 42.4 | 42.4 | 42.28 | 13176 |
| 1731627000 | 42.4948 | -0.04 | -0.10 | 42.5366 | 42.63 | 42.4701 | 8093 |
| 1731540600 | 42.5366 | 0.06 | 0.13 | 42.48 | 42.5538 | 42.471 | 5539 |
| 1731454200 | 42.48 | -0.05 | -0.13 | 42.49 | 42.62 | 42.46 | 12986 |
| 1731367800 | 42.5345 | 0.01 | 0.03 | 42.49 | 42.55 | 42.4812 | 9919 |
| 1731108600 | 42.5222 | 0.05 | 0.12 | 42.4703 | 42.58 | 42.4702 | 17349 |
| 1731022200 | 42.4703 | 0.11 | 0.25 | 42.3648 | 42.51 | 42.3648 | 17954 |
| 1730935800 | 42.3648 | 0.35 | 0.84 | 42.012 | 42.4257 | 42.012 | 5547 |
| 1730849400 | 42.012 | 0.22 | 0.53 | 41.85 | 42.05 | 41.82 | 5287 |
| 1730763000 | 41.7908 | -0.02 | -0.05 | 41.8105 | 41.8473 | 41.74 | 2676 |
| 1730500200 | 41.8105 | 0.03 | 0.08 | 41.7775 | 41.91 | 41.7775 | 2754 |
| 1730413800 | 41.7775 | -0.25 | -0.59 | 42.0261 | 42.0261 | 41.74 | 2697 |
| 1730327400 | 42.0261 | -0.05 | -0.13 | 42.01 | 42.1399 | 42.01 | 5631 |
| 1730241000 | 42.0798 | 0.03 | 0.07 | 42.51 | 42.51 | 41.99 | 2383 |
| 1730154600 | 42.0499 | 0.08 | 0.19 | 42.1 | 42.1 | 42.03 | 572 |
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
