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 | 0.95 | 2.31199805305 | 41.09 | 42.09 | 40.43 | 1724572 | 41.45171168 | SP |
| 4 | 0.9 | 2.18765192027 | 41.14 | 42.09 | 36.7 | 3672561 | 39.71095378 | SP |
| 12 | 0.25 | 0.598229241445 | 41.79 | 42.605 | 36.7 | 3352059 | 40.39639134 | SP |
| 26 | 0.47 | 1.13062304547 | 41.57 | 43.33 | 36.7 | 2710553 | 40.78286614 | SP |
| 52 | 5.04 | 13.6216216216 | 37 | 43.33 | 35.75 | 2269867 | 39.9817786 | SP |
| 156 | 4.39 | 11.6600265604 | 37.65 | 43.33 | 29.55 | 2649972 | 36.30463437 | SP |
| 260 | 18.46 | 78.2866836302 | 23.58 | 43.33 | 22.97 | 3052509 | 35.60418934 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 42.04 | -0.02 | -0.05 | 41.92 | 42.11 | 41.82 | 1514924 |
| 1745533800 | 42.06 | 0.54 | 1.30 | 41.71 | 42.09 | 41.59 | 1413934 |
| 1745447400 | 41.52 | 0.13 | 0.31 | 41.77 | 42.02 | 41.42 | 2657013 |
| 1745361000 | 41.39 | 0.62 | 1.52 | 41.15 | 41.59 | 41.09 | 1704901 |
| 1745274600 | 40.77 | -0.33 | -0.80 | 41.09 | 41.18 | 40.43 | 1350613 |
| 1744929000 | 41.1 | 0.27 | 0.66 | 40.94 | 41.29 | 40.745 | 2470260 |
| 1744842600 | 40.83 | 0.3 | 0.74 | 40.56 | 41.025 | 40.4401 | 2478446 |
| 1744756200 | 40.53 | 0.09 | 0.22 | 40.46 | 40.825 | 40.355 | 1966803 |
| 1744669800 | 40.44 | 0.57 | 1.43 | 40.33 | 40.63 | 40.03 | 2883899 |
| 1744410600 | 39.87 | 1.13 | 2.92 | 39.1 | 40.09 | 38.98 | 6175019 |
| 1744324200 | 38.74 | -0.8 | -2.02 | 38.98 | 39.12 | 38.05 | 6524629 |
| 1744237800 | 39.54 | 2.37 | 6.38 | 37.12 | 39.75 | 36.81 | 6514574 |
| 1744151400 | 37.17 | -0.62 | -1.64 | 38.93 | 38.95 | 36.845 | 6468773 |
| 1744065000 | 37.79 | -0.62 | -1.61 | 37.01 | 38.99 | 36.7 | 5836189 |
| 1743805800 | 38.41 | -2.21 | -5.44 | 39.36 | 39.54 | 37.985 | 5385877 |
| 1743719400 | 40.62 | -0.97 | -2.33 | 40.83 | 41.43 | 40.54 | 5660457 |
| 1743633000 | 41.59 | 0.46 | 1.12 | 40.71 | 41.62 | 40.675 | 2852720 |
| 1743546600 | 41.13 | 0.38 | 0.93 | 40.69 | 41.21 | 40.33 | 2337715 |
| 1743460200 | 40.75 | 0.18 | 0.44 | 40.17 | 40.855 | 40.015 | 3278479 |
| 1743201000 | 40.57 | -0.68 | -1.65 | 41.14 | 41.2 | 40.535 | 2336321 |
| 1743114600 | 41.25 | -0.13 | -0.31 | 41.25 | 41.375 | 41.02 | 2468730 |
| 1743028200 | 41.38 | -0.33 | -0.79 | 41.705 | 41.915 | 41.25 | 3063531 |
| 1742941800 | 41.71 | 0.2 | 0.48 | 41.71 | 41.915 | 41.62 | 2459809 |
| 1742855400 | 41.51 | 0.63 | 1.54 | 41.11 | 41.6901 | 41.11 | 3023446 |
| 1742596200 | 40.88 | -0.15 | -0.37 | 40.71 | 40.91 | 40.515 | 2954815 |
| 1742509800 | 41.03 | -0.01 | -0.02 | 40.59 | 41.16 | 40.59 | 4741231 |
| 1742423400 | 41.04 | 0.52 | 1.28 | 40.64 | 41.135 | 40.59 | 2440022 |
| 1742337000 | 40.52 | -0.17 | -0.42 | 40.67 | 40.67 | 40.19 | 2610158 |
| 1742250600 | 40.69 | 0.58 | 1.45 | 40.19 | 40.74 | 40.19 | 1610815 |
| 1741991400 | 40.11 | 0.81 | 2.06 | 39.65 | 40.14 | 39.53 | 2088743 |
| 1741905000 | 39.3 | -0.54 | -1.36 | 39.75 | 39.88 | 39.155 | 2130454 |
| 1741818600 | 39.84 | 0.36 | 0.91 | 39.7 | 40.08 | 39.45 | 4377883 |
| 1741732200 | 39.48 | -0.2 | -0.50 | 39.72 | 39.915 | 39.08 | 9536459 |
| 1741645800 | 39.68 | -0.79 | -1.95 | 39.96 | 40.01 | 39.355 | 3725706 |
| 1741390200 | 40.47 | 0.1 | 0.25 | 40.14 | 40.62 | 39.79 | 4851332 |
| 1741303800 | 40.37 | -0.36 | -0.88 | 40.23 | 40.92 | 40.13 | 5136148 |
| 1741217400 | 40.73 | 0.96 | 2.41 | 40.04 | 40.76 | 40.04 | 5994918 |
| 1741131000 | 39.77 | -0.68 | -1.68 | 40.1 | 40.305 | 39.39 | 8176045 |
| 1741044600 | 40.45 | -0.78 | -1.89 | 41.6 | 41.74 | 40.216033 | 4117992 |
| 1740785400 | 41.23 | 0.43 | 1.05 | 40.72 | 41.295 | 40.67 | 2564563 |
| 1740699000 | 40.8 | -0.63 | -1.52 | 41.31 | 41.35 | 40.8 | 3839607 |
| 1740612600 | 41.43 | 0.08 | 0.19 | 41.33 | 41.645 | 41.23 | 2503430 |
| 1740526200 | 41.35 | -0.03 | -0.07 | 41.52 | 41.605 | 40.93 | 1784929 |
| 1740439800 | 41.38 | -0.17 | -0.41 | 41.6 | 41.6968 | 41.235 | 2266565 |
| 1740180600 | 41.55 | -0.67 | -1.59 | 42.22 | 42.22 | 41.42 | 2188010 |
| 1740094200 | 42.22 | -0.01 | -0.02 | 42.3 | 42.39 | 42.045 | 610937 |
| 1740007800 | 42.23 | -0.21 | -0.49 | 42.18 | 42.285 | 42.0299 | 1591858 |
| 1739921400 | 42.44 | 0.27 | 0.64 | 42.08 | 42.4783 | 41.98 | 1196658 |
| 1739575800 | 42.17 | -0.35 | -0.82 | 42.58 | 42.605 | 42.17 | 994629 |
| 1739489400 | 42.52 | 0.56 | 1.33 | 41.98 | 42.52 | 41.98 | 1957144 |
| 1739403000 | 41.96 | -0.11 | -0.26 | 41.72 | 42.1 | 41.66 | 1200779 |
| 1739316600 | 42.07 | 0.05 | 0.12 | 41.91 | 42.165 | 41.705 | 1371288 |
| 1739230200 | 42.02 | 0.37 | 0.89 | 41.99 | 42.0855 | 41.885 | 1305117 |
| 1738971000 | 41.65 | -0.15 | -0.36 | 41.9 | 41.93 | 41.56 | 2051230 |
| 1738884600 | 41.8 | 0.06 | 0.14 | 41.84 | 41.95 | 41.545 | 2131241 |
| 1738798200 | 41.74 | 0.42 | 1.02 | 41.55 | 41.77 | 41.39 | 1720189 |
| 1738711800 | 41.32 | 0.74 | 1.82 | 40.93 | 41.565 | 40.93 | 2510717 |
| 1738625400 | 40.58 | -0.64 | -1.55 | 40.16 | 40.83 | 39.82 | 10938850 |
| 1738366200 | 41.22 | -0.56 | -1.34 | 41.79 | 42.1 | 41.19 | 6883707 |
| 1738279800 | 41.78 | 0.29 | 0.70 | 41.77 | 42.15 | 41.5 | 3058877 |
| 1738193400 | 41.49 | 0.13 | 0.31 | 41.37 | 41.56 | 41.26 | 1887178 |
| 1738107000 | 41.36 | 0.05 | 0.12 | 41.38 | 41.48 | 41.23 | 2080491 |
| 1738020600 | 41.31 | -0.34 | -0.82 | 41.12 | 41.34 | 41.055 | 1955752 |
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
