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 | 0.5899 | 1.41564674826 | 41.67 | 42.9435 | 41 | 57425 | 41.94438807 | SP |
| 4 | -0.3301 | -0.775064569148 | 42.59 | 43.28 | 41 | 91390 | 42.17945136 | SP |
| 12 | -0.8901 | -2.06280417149 | 43.15 | 43.415 | 41 | 78802 | 42.45752966 | SP |
| 26 | 2.8299 | 7.17702257165 | 39.43 | 43.73 | 38.32 | 67261 | 41.84049196 | SP |
| 52 | 1.2899 | 3.14840126922 | 40.97 | 45.62 | 33.795 | 113373 | 41.1347891 | SP |
| 156 | 6.6299 | 18.6076340163 | 35.63 | 45.62 | 26.0801 | 162064 | 36.49080471 | SP |
| 260 | 16.5999 | 64.6917381138 | 25.66 | 45.62 | 22.01 | 163876 | 35.8385177 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 42.2599 | 0.41 | 0.98 | 41.72 | 42.28 | 41.52 | 53569 |
| 1741303800 | 41.85 | -0.62 | -1.46 | 42.09 | 42.43 | 41.84 | 60758 |
| 1741217400 | 42.47 | 0.83 | 1.99 | 42 | 42.57 | 41.93 | 39267 |
| 1741131000 | 41.64 | -0.47 | -1.12 | 41.5 | 42.19 | 41 | 74368 |
| 1741044600 | 42.11 | 0.19 | 0.44 | 42.8 | 42.9435 | 41.85 | 53897 |
| 1740785400 | 41.9241 | -0.06 | -0.13 | 41.67 | 41.98 | 41.545 | 58834 |
| 1740699000 | 41.98 | -0.1 | -0.24 | 42.55 | 42.6 | 41.98 | 39380 |
| 1740612600 | 42.08 | 0.07 | 0.17 | 42.26 | 42.5 | 42.0263 | 17623 |
| 1740526200 | 42.01 | 0.2 | 0.48 | 42.32 | 42.38 | 41.82 | 144237 |
| 1740439800 | 41.81 | -0.03 | -0.08 | 41.97 | 42.02 | 41.6 | 307359 |
| 1740180600 | 41.8418 | -0.55 | -1.29 | 42.47 | 42.49 | 41.77 | 106407 |
| 1740094200 | 42.39 | -0.44 | -1.03 | 42.52 | 42.58 | 42.205 | 337959 |
| 1740007800 | 42.83 | -0.45 | -1.04 | 42.8 | 42.88 | 42.68 | 22405 |
| 1739921400 | 43.28 | 0.41 | 0.96 | 43.1 | 43.28 | 43.1 | 39635 |
| 1739575800 | 42.8688 | -0.07 | -0.17 | 42.91 | 42.97 | 42.77 | 93745 |
| 1739489400 | 42.94 | 0.29 | 0.68 | 42.77 | 43.0087 | 42.77 | 42202 |
| 1739403000 | 42.65 | 0.09 | 0.21 | 42.27 | 42.65 | 42.27 | 26428 |
| 1739316600 | 42.56 | 0.2 | 0.47 | 42.31 | 42.59 | 42.28 | 87545 |
| 1739230200 | 42.36 | 0.35 | 0.83 | 42.35 | 42.42 | 42.27 | 29830 |
| 1738971000 | 42.01 | -0.64 | -1.50 | 42.59 | 42.59 | 42.01 | 154532 |
| 1738884600 | 42.65 | -0.14 | -0.33 | 42.76 | 42.81 | 42.53 | 81968 |
| 1738798200 | 42.79 | 0.1 | 0.23 | 42.66 | 42.8 | 42.42 | 31164 |
| 1738711800 | 42.69 | 0.28 | 0.66 | 42.6 | 42.8066 | 42.58 | 26083 |
| 1738625400 | 42.41 | -0.53 | -1.23 | 42.29 | 42.74 | 42.1628 | 19129 |
| 1738366200 | 42.94 | -0.27 | -0.62 | 43.33 | 43.415 | 42.94 | 7329 |
| 1738279800 | 43.21 | 0.34 | 0.79 | 43.12 | 43.32 | 43.065 | 26732 |
| 1738193400 | 42.87 | -0.19 | -0.44 | 42.99 | 43 | 42.79 | 41041 |
| 1738107000 | 43.06 | 0.61 | 1.44 | 42.89 | 43.06 | 42.72 | 75713 |
| 1738020600 | 42.45 | -0.76 | -1.76 | 42.21 | 42.48 | 42.21 | 193689 |
| 1737761400 | 43.21 | 0.6 | 1.41 | 43.06 | 43.34 | 43.06 | 124462 |
| 1737675000 | 42.61 | 0 | 0.00 | 42.61 | 42.61 | 42.61 | 0 |
| 1737588600 | 42.61 | 0.26 | 0.61 | 42.62 | 42.76 | 42.51 | 79734 |
| 1737502200 | 42.35 | 0.58 | 1.39 | 42.2 | 42.37 | 42.14 | 50955 |
| 1737156600 | 41.77 | 0.42 | 1.01 | 41.65 | 41.915 | 41.51 | 73202 |
| 1737070200 | 41.3537 | -0.57 | -1.36 | 41.66 | 41.67 | 41.35 | 54499 |
| 1736983800 | 41.925 | 0.2 | 0.47 | 41.78 | 41.935 | 41.7575 | 16104 |
| 1736897400 | 41.7289 | 0.04 | 0.09 | 41.58 | 41.82 | 41.51 | 16350 |
| 1736811000 | 41.69 | -0.01 | -0.02 | 41.18 | 41.71 | 41.14 | 20607 |
| 1736551800 | 41.7 | -1.24 | -2.89 | 41.99 | 42.05 | 41.6125 | 60939 |
| 1736379000 | 42.94 | -0.01 | -0.02 | 42.82 | 42.97 | 42.66 | 156607 |
| 1736292600 | 42.95 | 0.05 | 0.12 | 43.24 | 43.31 | 42.87 | 45840 |
| 1736206200 | 42.8997 | 0.11 | 0.26 | 42.83 | 43.12 | 42.83 | 45705 |
| 1735947000 | 42.79 | 0.11 | 0.26 | 42.56 | 42.82 | 42.47 | 284905 |
| 1735860600 | 42.6803 | 0.06 | 0.14 | 42.49 | 42.935 | 42.42 | 59521 |
| 1735687800 | 42.62 | 0.07 | 0.16 | 42.49 | 42.7633 | 42.49 | 105370 |
| 1735601400 | 42.55 | -0.58 | -1.34 | 42.69 | 42.745 | 42.44 | 49232 |
| 1735342200 | 43.13 | 0.28 | 0.65 | 43.2 | 43.28 | 42.94 | 341873 |
| 1735255800 | 42.85 | 0.69 | 1.64 | 42.7 | 42.87 | 42.62 | 58062 |
| 1735077840 | 42.16 | 0 | 0.00 | 42.14 | 42.24 | 42.09 | 15688 |
| 1734996600 | 42.16 | 0.34 | 0.81 | 41.92 | 42.17 | 41.76 | 64944 |
| 1734737400 | 41.82 | -0.93 | -2.18 | 41.57 | 42.065 | 41.57 | 79881 |
| 1734651000 | 42.7504 | 0.86 | 2.05 | 43.04 | 43.065 | 42.7 | 59457 |
| 1734564600 | 41.89 | -0.79 | -1.86 | 42.76 | 42.8843 | 41.89 | 57039 |
| 1734478200 | 42.6825 | -0.32 | -0.74 | 42.71 | 42.744134 | 42.6 | 16043 |
| 1734391800 | 43 | -0.05 | -0.12 | 42.94 | 43.11 | 42.92 | 35646 |
| 1734132600 | 43.05 | -0.24 | -0.55 | 43.15 | 43.218 | 42.96 | 43376 |
| 1734046200 | 43.29 | -0.39 | -0.89 | 43.31 | 43.41 | 43.25 | 40641 |
| 1733959800 | 43.68 | 0.75 | 1.75 | 43.41 | 43.73 | 43.39 | 53521 |
| 1733873400 | 42.93 | -0.05 | -0.12 | 42.975 | 43.08 | 42.91 | 43255 |
| 1733787000 | 42.98 | 0.04 | 0.09 | 43.1 | 43.19 | 42.92 | 17065 |
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
