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 | 0.393217006636 | 40.69 | 40.9187 | 40.55 | 37381 | 40.7871098 | SP |
| 4 | -0.43 | -1.04166666667 | 41.28 | 42.14 | 40.55 | 43416 | 40.95696355 | SP |
| 12 | -1.26 | -2.99216338162 | 42.11 | 43.73 | 40.55 | 29522 | 41.53156996 | SP |
| 26 | 0.27 | 0.66535239034 | 40.58 | 43.73 | 38.82 | 34503 | 41.34749983 | SP |
| 52 | 0.5 | 1.23915737299 | 40.35 | 43.73 | 37.59 | 52128 | 41.13846691 | SP |
| 156 | -7.79 | -16.015625 | 48.64 | 51.19 | 37.59 | 50220 | 42.10993266 | SP |
| 260 | -9.13 | -18.2673069228 | 49.98 | 52.7 | 37.59 | 44506 | 43.52484553 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 40.85 | 0.02 | 0.05 | 40.87 | 40.87 | 40.7601 | 25049 |
| 1732231800 | 40.83 | 0.02 | 0.04 | 40.82 | 40.8736 | 40.74 | 30339 |
| 1732145400 | 40.8133 | -0.03 | -0.06 | 40.72 | 40.8686 | 40.72 | 30663 |
| 1732059000 | 40.8398 | 0.07 | 0.17 | 40.8342 | 40.9187 | 40.8018 | 31467 |
| 1731972600 | 40.77 | 0.04 | 0.10 | 40.64 | 40.82 | 40.59 | 40774 |
| 1731713400 | 40.73 | -0.05 | -0.12 | 40.69 | 40.84 | 40.55 | 53663 |
| 1731627000 | 40.78 | -0.02 | -0.05 | 40.82 | 40.91 | 40.758 | 40492 |
| 1731540600 | 40.8 | -0.03 | -0.07 | 41 | 41 | 40.7 | 24483 |
| 1731454200 | 40.83 | -0.18 | -0.44 | 40.86 | 40.9526 | 40.75 | 65301 |
| 1731367800 | 41.0102 | -0.07 | -0.17 | 40.93 | 41.08 | 40.81 | 23026 |
| 1731108600 | 41.08 | 0.09 | 0.22 | 41.06 | 41.368 | 40.97 | 68257 |
| 1731022200 | 40.99 | 0.28 | 0.69 | 40.9 | 41.0884 | 40.81 | 49230 |
| 1730935800 | 40.71 | -0.36 | -0.88 | 40.7084 | 40.84 | 40.5637 | 33654 |
| 1730849400 | 41.07 | 0.08 | 0.20 | 40.86 | 41.0799 | 40.77 | 65985 |
| 1730763000 | 40.99 | 0.21 | 0.51 | 41.02 | 41.19 | 40.8442 | 66075 |
| 1730500200 | 40.78 | -0.28 | -0.68 | 41.13 | 41.13 | 40.78 | 26703 |
| 1730413800 | 41.06 | -0.1 | -0.24 | 41.01 | 41.1626 | 40.9493 | 16106 |
| 1730327400 | 41.16 | 0.07 | 0.17 | 41.1614 | 41.32 | 41.0649 | 120678 |
| 1730241000 | 41.09 | -0.07 | -0.17 | 42.14 | 42.14 | 40.952 | 22587 |
| 1730154600 | 41.16 | -0.05 | -0.12 | 41.16 | 41.1997 | 41.02 | 17278 |
| 1729895400 | 41.21 | -0.09 | -0.22 | 41.28 | 41.3199 | 41.18 | 41561 |
| 1729809000 | 41.3 | 0.15 | 0.36 | 41.09 | 41.3405 | 41.09 | 31720 |
| 1729722600 | 41.1539 | -0.09 | -0.21 | 41.13 | 41.28 | 41.1 | 17098 |
| 1729636200 | 41.24 | -0.03 | -0.07 | 41.29 | 41.37 | 41.21 | 19026 |
| 1729549800 | 41.27 | -0.26 | -0.63 | 41.38 | 41.4599 | 41.27 | 20312 |
| 1729290600 | 41.53 | 0.03 | 0.07 | 41.62 | 41.6496 | 41.53 | 14847 |
| 1729204200 | 41.5 | -0.18 | -0.43 | 41.61 | 41.6186 | 41.4971 | 16689 |
| 1729117800 | 41.68 | 0.03 | 0.07 | 41.71 | 41.82 | 41.68 | 12524 |
| 1729031400 | 41.65 | 0.19 | 0.46 | 41.63 | 41.7399 | 41.6191 | 15724 |
| 1728945000 | 41.46 | -0.13 | -0.31 | 41.49 | 41.52 | 41.344 | 11602 |
| 1728685800 | 41.59 | 0.03 | 0.07 | 41.57 | 42.42 | 41.4775 | 21531 |
| 1728599400 | 41.5604 | 0.02 | 0.05 | 41.5 | 41.6097 | 41.46 | 22968 |
| 1728513000 | 41.54 | -0.11 | -0.26 | 41.58 | 41.6632 | 41.5101 | 11161 |
| 1728426600 | 41.65 | 0.05 | 0.12 | 41.62 | 41.6875 | 41.5512 | 25194 |
| 1728340200 | 41.6 | -0.21 | -0.50 | 41.61 | 41.7649 | 41.57 | 33115 |
| 1728081000 | 41.81 | -0.28 | -0.65 | 41.85 | 41.8793 | 41.7395 | 33535 |
| 1727994600 | 42.085 | -0.12 | -0.27 | 42.2 | 42.2299 | 42.05 | 32171 |
| 1727908200 | 42.2 | -0.14 | -0.33 | 42.14959 | 42.26 | 42.14959 | 16305 |
| 1727821800 | 42.34 | -0.16 | -0.38 | 42.26 | 42.3899 | 42.16 | 18935 |
| 1727735400 | 42.5 | -0.01 | -0.02 | 42.48 | 42.5492 | 42.3807 | 22362 |
| 1727476200 | 42.51 | 0.08 | 0.19 | 42.42 | 42.5902 | 42.42 | 14795 |
| 1727389800 | 42.4304 | -0.03 | -0.07 | 42.42 | 42.4805 | 42.35 | 11522 |
| 1727303400 | 42.46 | -0.07 | -0.16 | 42.52 | 42.52 | 42.3999 | 16595 |
| 1727217000 | 42.53 | 0.04 | 0.09 | 42.4 | 42.6509 | 42.4 | 21048 |
| 1727130600 | 42.49 | -0.11 | -0.26 | 42.53 | 42.59 | 42.43 | 39777 |
| 1726871400 | 42.6 | 0.29 | 0.69 | 43.73 | 43.73 | 42.45 | 29873 |
| 1726785000 | 42.31 | -0.3 | -0.70 | 42.49 | 42.59 | 42.31 | 24499 |
| 1726698600 | 42.61 | -0.1 | -0.23 | 42.63 | 42.745 | 42.55 | 22706 |
| 1726612200 | 42.71 | 0 | 0.00 | 42.35 | 42.7893 | 42.35 | 11303 |
| 1726525800 | 42.71 | 0.09 | 0.21 | 42.64 | 42.7434 | 42.5909 | 29188 |
| 1726266600 | 42.62 | 0.12 | 0.28 | 42.6 | 42.69 | 42.5493 | 24700 |
| 1726180200 | 42.5 | -0.06 | -0.14 | 42.525 | 42.56 | 42.4605 | 14791 |
| 1726093800 | 42.56 | -0.01 | -0.02 | 42.54 | 42.6499 | 42.5 | 20879 |
| 1726007400 | 42.57 | 0.16 | 0.38 | 42.42 | 42.6 | 42.4013 | 15441 |
| 1725921000 | 42.41 | -0.06 | -0.14 | 42.35 | 42.4795 | 42.3458 | 27723 |
| 1725661800 | 42.47 | 0.09 | 0.21 | 42.41 | 42.54 | 42.305 | 36394 |
| 1725575400 | 42.38 | 0.11 | 0.26 | 42.34 | 42.38 | 42.2159 | 29293 |
| 1725489000 | 42.27 | 0.19 | 0.45 | 42.08 | 42.27 | 41.21 | 42054 |
| 1725402600 | 42.08 | 0.06 | 0.15 | 42.07 | 42.09 | 41.99 | 30462 |
| 1725057000 | 42.015 | -0.09 | -0.20 | 42.11 | 42.1699 | 41.98 | 13642 |
| 1724970600 | 42.1 | -0.05 | -0.12 | 42.09 | 42.15 | 41.8938 | 17190 |
| 1724884200 | 42.15 | -0.01 | -0.02 | 42.16 | 42.22 | 42.12 | 12680 |
| 1724797800 | 42.16 | -0.03 | -0.07 | 42.06 | 42.22 | 41.87 | 25775 |
| 1724711400 | 42.1889 | -0.05 | -0.12 | 42.27 | 42.27 | 42.1501 | 25951 |
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
