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 | 0.12 | 0.281690140845 | 42.6 | 42.75 | 42.33 | 1216759 | 42.70426679 | SP |
| 4 | 0.28 | 0.659754948162 | 42.44 | 42.95 | 41.84 | 907581 | 42.31616894 | SP |
| 12 | -0.31 | -0.720427608645 | 43.03 | 43.69 | 41.84 | 564781 | 42.65389068 | SP |
| 26 | -0.53 | -1.22543352601 | 43.25 | 44.76 | 41.84 | 439552 | 43.21831828 | SP |
| 52 | 0.4 | 0.945179584121 | 42.32 | 45.2 | 40.3924 | 219461 | 43.21540839 | SP |
| 156 | -5.59 | -11.5711032912 | 48.31 | 48.49 | 38.785 | 73521 | 43.20954198 | SP |
| 260 | -7.38 | -14.7305389222 | 50.1 | 52.71 | 38.785 | 56516 | 43.242863 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 42.73 | 0.31 | 0.73 | 42.71 | 42.73 | 42.5211 | 4202311 |
| 1737761400 | 42.42 | -0.13 | -0.31 | 42.37 | 42.505 | 42.33 | 197174 |
| 1737675000 | 42.55 | 0 | 0.00 | 42.55 | 42.55 | 42.55 | 0 |
| 1737588600 | 42.55 | -0.08 | -0.19 | 42.75 | 42.75 | 42.43 | 217068 |
| 1737502200 | 42.63 | 0.16 | 0.38 | 42.75 | 42.75 | 42.47 | 251071 |
| 1737156600 | 42.47 | -0.03 | -0.07 | 42.4 | 42.57 | 42.355 | 136489 |
| 1737070200 | 42.5 | 0.1 | 0.24 | 42.84 | 42.95 | 42.05 | 229687 |
| 1736983800 | 42.4 | 0.48 | 1.15 | 42.21 | 42.49 | 42.21 | 237356 |
| 1736897400 | 41.92 | -0.03 | -0.07 | 41.97 | 41.99 | 41.8919 | 163193 |
| 1736811000 | 41.95 | 0.01 | 0.02 | 42.21 | 42.21 | 41.8801 | 2748358 |
| 1736551800 | 41.94 | -0.36 | -0.86 | 41.98 | 42.155 | 41.84 | 2334393 |
| 1736379000 | 42.3025 | 0.03 | 0.07 | 42.1 | 42.33 | 42.1 | 3421733 |
| 1736292600 | 42.2713 | -0.08 | -0.19 | 42.35 | 42.39 | 42.11 | 112016 |
| 1736206200 | 42.35 | -0.06 | -0.15 | 42.3 | 42.4304 | 42.3 | 74964 |
| 1735947000 | 42.4121 | -0.2 | -0.46 | 42.52 | 42.62 | 42.38 | 153186 |
| 1735860600 | 42.61 | 0.11 | 0.26 | 42.69 | 42.7 | 42.28 | 26844 |
| 1735687800 | 42.5015 | -0.02 | -0.04 | 42.44 | 42.78 | 42.44 | 17643 |
| 1735601400 | 42.52 | 0.09 | 0.21 | 42.82 | 42.82 | 42.44 | 234131 |
| 1735342200 | 42.43 | -0.15 | -0.35 | 42.78 | 42.78 | 42.43 | 62259 |
| 1735255800 | 42.58 | 0.09 | 0.21 | 42.84 | 42.84 | 42.32 | 65613 |
| 1735077840 | 42.4905 | -0.01 | -0.03 | 42.4 | 42.58 | 42.359 | 43577 |
| 1734996600 | 42.5043 | -0.19 | -0.43 | 42.96 | 42.96 | 42.445 | 369061 |
| 1734737400 | 42.69 | 0.28 | 0.66 | 42.8 | 42.85 | 42.17 | 93946 |
| 1734651000 | 42.41 | -0.2 | -0.47 | 42.6 | 42.6 | 42.34 | 160944 |
| 1734564600 | 42.6117 | -0.33 | -0.78 | 42.98 | 43.01 | 42.6117 | 350102 |
| 1734478200 | 42.9448 | 0.02 | 0.06 | 43.21 | 43.21 | 42.9061 | 119383 |
| 1734391800 | 42.92 | 0.06 | 0.14 | 43.51 | 43.51 | 42.9 | 961541 |
| 1734132600 | 42.86 | -0.21 | -0.49 | 43.07 | 43.07 | 42.77 | 1009277 |
| 1734046200 | 43.07 | -0.21 | -0.48 | 43.25 | 43.25 | 43.04 | 233353 |
| 1733959800 | 43.279 | -0.07 | -0.16 | 43.4 | 43.5599 | 43.26 | 197214 |
| 1733873400 | 43.35 | -0.04 | -0.09 | 43.67 | 43.67 | 43.1708 | 842661 |
| 1733787000 | 43.39 | -0.1 | -0.23 | 43.39 | 43.56 | 43.38 | 249305 |
| 1733527800 | 43.49 | 0.07 | 0.16 | 43.2 | 43.69 | 43.2 | 55559 |
| 1733441400 | 43.42 | 0.09 | 0.21 | 43.65 | 43.65 | 43.23 | 634165 |
| 1733355000 | 43.33 | 0.09 | 0.20 | 42.82 | 43.445 | 42.82 | 508639 |
| 1733268600 | 43.2443 | -0.1 | -0.22 | 43.45 | 43.53 | 43.22 | 517452 |
| 1733182200 | 43.34 | 0.06 | 0.14 | 42.89 | 43.37 | 42.89 | 766122 |
| 1732917840 | 43.28 | 0.07 | 0.16 | 43.2 | 43.43 | 43.2 | 22558 |
| 1732750200 | 43.21 | 0.02 | 0.05 | 42.86 | 43.305 | 42.86 | 112430 |
| 1732663800 | 43.19 | -0.1 | -0.23 | 42.91 | 43.2 | 42.8802 | 403181 |
| 1732577400 | 43.29 | 0.42 | 0.98 | 42.35 | 43.45 | 42.35 | 431738 |
| 1732318200 | 42.87 | 0.08 | 0.19 | 42.88 | 42.945 | 42.8 | 812084 |
| 1732231800 | 42.79 | 0.02 | 0.05 | 42.83 | 42.99 | 42.76 | 621264 |
| 1732145400 | 42.77 | -0.05 | -0.12 | 43.16 | 43.16 | 42.69 | 624476 |
| 1732059000 | 42.82 | 0.08 | 0.19 | 43.11 | 43.11 | 42.77 | 184676 |
| 1731972600 | 42.74 | -0.06 | -0.15 | 42.7 | 42.86 | 42.62 | 1047863 |
| 1731713400 | 42.8041 | 0.04 | 0.10 | 42.66 | 42.9999 | 42.5463 | 767918 |
| 1731627000 | 42.76 | -0.08 | -0.18 | 42.84 | 43.01 | 42.42 | 525783 |
| 1731540600 | 42.8356 | 0.14 | 0.32 | 42.85 | 43.07 | 42.68 | 718190 |
| 1731454200 | 42.7 | -0.28 | -0.65 | 42.84 | 42.96 | 42.65 | 864823 |
| 1731367800 | 42.98 | -0.05 | -0.12 | 42.99 | 43.205 | 42.7952 | 165665 |
| 1731108600 | 43.03 | -0.11 | -0.25 | 43.16 | 43.33 | 42.995 | 766331 |
| 1731022200 | 43.1398 | 0.47 | 1.10 | 42.79 | 43.1398 | 42.79 | 205064 |
| 1730935800 | 42.67 | -0.31 | -0.72 | 42.27 | 42.84 | 42.27 | 26664 |
| 1730849400 | 42.98 | 0.12 | 0.28 | 43.03 | 43.19 | 42.68 | 205800 |
| 1730763000 | 42.86 | 0.13 | 0.30 | 43.08 | 43.08 | 42.79 | 641433 |
| 1730500200 | 42.73 | -0.18 | -0.42 | 42.72 | 43.08 | 42.67 | 740011 |
| 1730413800 | 42.91 | -0.03 | -0.07 | 42.71 | 42.96 | 42.66 | 227730 |
| 1730327400 | 42.94 | -0.22 | -0.51 | 42.81 | 43.14 | 42.81 | 315590 |
| 1730241000 | 43.16 | 0.19 | 0.44 | 42.5 | 43.24 | 42.5 | 880763 |
| 1730154600 | 42.97 | -0.16 | -0.38 | 42.83 | 43.27 | 42.83 | 35277 |
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
