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 | -0.11 | -0.259495163954 | 42.39 | 42.47 | 41.25 | 4716 | 41.85242444 | SP |
| 4 | 1.62 | 3.98425971471 | 40.66 | 42.47 | 39.62 | 12812 | 40.79403362 | SP |
| 12 | -1.36 | -3.11640696609 | 43.64 | 44.545 | 39.2 | 14101 | 41.10140634 | SP |
| 26 | 2.78 | 7.03797468354 | 39.5 | 45.09 | 38.392 | 16388 | 41.27247329 | SP |
| 52 | 8.66 | 25.758477097 | 33.62 | 45.09 | 33.54 | 26235 | 40.84503414 | SP |
| 156 | 8.1 | 23.6980690462 | 34.18 | 45.09 | 23.29 | 49369 | 32.89287389 | SP |
| 260 | 7.72 | 22.337962963 | 34.56 | 45.09 | 20.73 | 58431 | 31.58296675 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 42.28 | 0.1 | 0.24 | 42.36 | 42.5 | 42.161 | 3558 |
| 1739489400 | 42.18 | 0.39 | 0.93 | 41.86 | 42.18 | 41.86 | 1297 |
| 1739403000 | 41.7901 | 0.49 | 1.19 | 41.25 | 41.87 | 41.25 | 2008 |
| 1739316600 | 41.3003 | -1.11 | -2.62 | 41.81 | 41.83 | 41.2801 | 8847 |
| 1739230200 | 42.41 | 0.55 | 1.32 | 42.44 | 42.47 | 42.15 | 8190 |
| 1738971000 | 41.8581 | -0.2 | -0.48 | 42.39 | 42.395 | 41.8581 | 3239 |
| 1738884600 | 42.06 | 0.61 | 1.47 | 41.6 | 42.06 | 41.6 | 32956 |
| 1738798200 | 41.45 | 0.35 | 0.85 | 41.27 | 41.47 | 41.2 | 5377 |
| 1738711800 | 41.1 | 0.92 | 2.29 | 40.44 | 41.13 | 40.44 | 18403 |
| 1738625400 | 40.18 | -0.1 | -0.25 | 39.78 | 40.42 | 39.78 | 34959 |
| 1738366200 | 40.28 | -0.63 | -1.54 | 40.83 | 40.83 | 40.28 | 13989 |
| 1738279800 | 40.91 | 0.66 | 1.64 | 40.62 | 41.02 | 40.55 | 19560 |
| 1738193400 | 40.25 | 0.37 | 0.93 | 39.86 | 40.25 | 39.86 | 16784 |
| 1738107000 | 39.88 | 0.05 | 0.13 | 39.96 | 39.96 | 39.62 | 19505 |
| 1738020600 | 39.83 | -0.55 | -1.35 | 40.45 | 40.45 | 39.8 | 16314 |
| 1737761400 | 40.3765 | -0.06 | -0.14 | 40.6 | 40.66 | 40.33 | 5962 |
| 1737675000 | 40.4344 | 0 | 0.00 | 40.4344 | 40.4344 | 40.4344 | 0 |
| 1737588600 | 40.4344 | -0.41 | -0.99 | 40.76 | 40.78 | 40.38 | 4244 |
| 1737502200 | 40.84 | 0.4 | 0.99 | 40.69 | 40.935 | 40.67 | 9935 |
| 1737156600 | 40.44 | -0.31 | -0.76 | 40.66 | 41.02 | 40.44 | 9047 |
| 1737070200 | 40.75 | -0.12 | -0.29 | 41 | 41.07 | 40.75 | 2930 |
| 1736983800 | 40.87 | 0.4 | 0.99 | 41.09 | 41.09 | 40.82 | 27952 |
| 1736897400 | 40.47 | 0.54 | 1.35 | 40.09 | 40.6 | 40.09 | 59306 |
| 1736811000 | 39.93 | -0.13 | -0.32 | 39.95 | 39.97 | 39.781 | 4466 |
| 1736551800 | 40.06 | -0.26 | -0.64 | 40.75 | 40.75 | 39.91 | 10549 |
| 1736379000 | 40.32 | 0.36 | 0.90 | 40.49 | 40.49 | 40.13 | 4044 |
| 1736292600 | 39.96 | -0.31 | -0.78 | 40.57 | 40.57 | 39.96 | 27438 |
| 1736206200 | 40.2736 | 0.41 | 1.02 | 40.1 | 40.419 | 40.1 | 33457 |
| 1735947000 | 39.8662 | -0.09 | -0.24 | 40.09 | 40.09 | 39.83 | 14091 |
| 1735860600 | 39.961 | 0.35 | 0.88 | 39.865 | 40.09 | 39.865 | 9378 |
| 1735687800 | 39.612 | 0.3 | 0.77 | 39.7 | 39.7332 | 39.58 | 6828 |
| 1735601400 | 39.31 | -0.73 | -1.83 | 39.83 | 39.83 | 39.2 | 66339 |
| 1735342200 | 40.0415 | -0.44 | -1.08 | 40.01 | 40.18 | 39.8762 | 6816 |
| 1735255800 | 40.48 | 0.12 | 0.30 | 40.07 | 40.52 | 40.07 | 6298 |
| 1735077840 | 40.36 | 0.19 | 0.47 | 40.28 | 40.36 | 40.09 | 2658 |
| 1734996600 | 40.171 | -0.02 | -0.04 | 40.13 | 40.2072 | 39.87 | 4729 |
| 1734737400 | 40.1862 | 0.11 | 0.28 | 39.96 | 40.6 | 39.9568 | 21598 |
| 1734651000 | 40.0721 | -0.11 | -0.28 | 40.45 | 40.45 | 39.974034 | 7291 |
| 1734564600 | 40.1827 | -0.87 | -2.11 | 40.97 | 41.15 | 40.1827 | 11854 |
| 1734478200 | 41.05 | -1.41 | -3.32 | 40.84 | 41.1082 | 40.8 | 7983 |
| 1734391800 | 42.46 | -0.41 | -0.96 | 43.13 | 43.13 | 42.46 | 4612 |
| 1734132600 | 42.87 | -0.64 | -1.47 | 43.345 | 43.345 | 42.6703 | 56492 |
| 1734046200 | 43.51 | -0.71 | -1.62 | 43.71 | 43.78 | 43.28 | 5808 |
| 1733959800 | 44.2246 | 0.81 | 1.87 | 43.83 | 44.23 | 43.69 | 2927 |
| 1733873400 | 43.4122 | -0.58 | -1.31 | 43.95 | 43.95 | 43.4 | 3579 |
| 1733787000 | 43.99 | 1.11 | 2.59 | 43.65 | 44.545 | 43.65 | 26189 |
| 1733527800 | 42.88 | -0.51 | -1.18 | 43.35 | 43.38 | 42.8579 | 6055 |
| 1733441400 | 43.39 | 0.27 | 0.63 | 43.11 | 43.5 | 43.11 | 8596 |
| 1733355000 | 43.1166 | -0.23 | -0.52 | 43.5 | 43.51 | 43.11 | 3309 |
| 1733268600 | 43.3425 | 0.38 | 0.89 | 43.14 | 43.52 | 43.065 | 7674 |
| 1733182200 | 42.96 | 0.32 | 0.75 | 42.54 | 43.0299 | 42.54 | 21512 |
| 1732917840 | 42.64 | -0.5 | -1.16 | 42.71 | 42.75 | 42.612 | 2126 |
| 1732750200 | 43.14 | 0.15 | 0.35 | 43.16 | 43.16 | 42.75 | 2790 |
| 1732663800 | 42.99 | 0.07 | 0.16 | 42.96 | 43 | 42.73 | 5053 |
| 1732577400 | 42.92 | -0.39 | -0.89 | 43.37 | 43.3716 | 42.92 | 6769 |
| 1732318200 | 43.305 | -0.33 | -0.74 | 43.64 | 43.64 | 43.22 | 31349 |
| 1732231800 | 43.63 | 0.21 | 0.49 | 43.5 | 43.8 | 43.4273 | 6953 |
| 1732145400 | 43.4175 | -0.04 | -0.10 | 43.38 | 43.4175 | 43.28 | 1177 |
| 1732059000 | 43.46 | 0.5 | 1.16 | 43.17 | 43.56 | 43.0003 | 13579 |
| 1731972600 | 42.96 | 0.61 | 1.43 | 42.84 | 43.02 | 42.705 | 3422 |
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
