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 | 1.0383 | 2.42423534905 | 42.83 | 43.805 | 42.83 | 1695 | 43.42801819 | SP |
| 4 | 1.3583 | 3.1952481769 | 42.51 | 43.81 | 42.0246 | 1813 | 43.17135827 | SP |
| 12 | 2.3151 | 5.57141206935 | 41.5532 | 43.81 | 40.22 | 2982 | 42.16021157 | SP |
| 26 | 4.2983 | 10.8625221127 | 39.57 | 44.08 | 38.39 | 14397 | 40.47803486 | SP |
| 52 | 7.6633 | 21.1664134788 | 36.205 | 44.08 | 35.66 | 9493 | 39.97384393 | SP |
| 156 | 9.0457 | 25.976520995 | 34.8226 | 44.08 | 29.48 | 4382 | 38.16749498 | SP |
| 260 | 18.7933 | 74.9483549352 | 25.075 | 44.08 | 24.72 | 3843 | 36.66362359 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 43.637 | 0.1 | 0.23 | 43.5378 | 43.7389 | 43.5378 | 1795 |
| 1732318200 | 43.5378 | 0.11 | 0.25 | 43.36 | 43.5378 | 43.36 | 2351 |
| 1732231800 | 43.4282 | 0.19 | 0.44 | 43.236 | 43.4757 | 43.236 | 1142 |
| 1732145400 | 43.236 | 0.01 | 0.03 | 43.19 | 43.2655 | 43.0305 | 1597 |
| 1732059000 | 43.2225 | 0.13 | 0.31 | 42.83 | 43.24 | 42.83 | 1590 |
| 1731972600 | 43.0907 | 0.09 | 0.22 | 42.9972 | 43.0907 | 42.9972 | 2647 |
| 1731713400 | 42.9972 | -0.42 | -0.98 | 43.4217 | 43.4217 | 42.92 | 1973 |
| 1731627000 | 43.4217 | -0.2 | -0.46 | 43.6229 | 43.65 | 43.4217 | 1742 |
| 1731540600 | 43.6229 | 0.02 | 0.04 | 43.6074 | 43.77 | 43.56 | 1737 |
| 1731454200 | 43.6074 | -0.12 | -0.28 | 43.64 | 43.66 | 43.53 | 1374 |
| 1731367800 | 43.7315 | 0.05 | 0.11 | 43.6838 | 43.81 | 43.6838 | 2352 |
| 1731108600 | 43.6838 | 0.15 | 0.35 | 43.5 | 43.8 | 43.5 | 1729 |
| 1731022200 | 43.5312 | 0.23 | 0.52 | 43.33 | 43.58 | 43.33 | 3183 |
| 1730935800 | 43.3052 | 0.89 | 2.10 | 43.06 | 43.32 | 43.06 | 2764 |
| 1730849400 | 42.4154 | 0.39 | 0.93 | 42.0246 | 42.4154 | 42.0246 | 709 |
| 1730763000 | 42.0246 | -0.09 | -0.21 | 42.115 | 42.21 | 42.0246 | 1716 |
| 1730500200 | 42.115 | 0.06 | 0.14 | 42.06 | 42.31 | 42.06 | 1344 |
| 1730413800 | 42.0572 | -0.57 | -1.33 | 42.6229 | 42.6229 | 42.05 | 1619 |
| 1730327400 | 42.6229 | -0.11 | -0.25 | 42.55 | 42.8 | 42.55 | 1407 |
| 1730241000 | 42.7293 | 0.06 | 0.13 | 42.51 | 42.84 | 42.51 | 1487 |
| 1730154600 | 42.6719 | 0.11 | 0.27 | 42.8 | 42.8 | 42.6719 | 3441 |
| 1729895400 | 42.5579 | -0.04 | -0.10 | 42.5988 | 42.73 | 42.5579 | 2125 |
| 1729809000 | 42.5988 | 0.09 | 0.20 | 42.5127 | 42.5988 | 42.45 | 6139 |
| 1729722600 | 42.5127 | -0.33 | -0.78 | 42.8458 | 42.8458 | 42.44 | 1930 |
| 1729636200 | 42.8458 | 0.03 | 0.08 | 42.3 | 42.8458 | 42.3 | 1871 |
| 1729549800 | 42.8111 | -0.09 | -0.21 | 42.902 | 42.902 | 42.79 | 1263 |
| 1729290600 | 42.902 | 0.12 | 0.27 | 42.7852 | 42.96 | 42.7852 | 1596 |
| 1729204200 | 42.7852 | 0 | 0.01 | 42.7815 | 42.895 | 42.7815 | 2864 |
| 1729117800 | 42.7815 | 0.16 | 0.38 | 42.6205 | 42.8399 | 42.61 | 2063 |
| 1729031400 | 42.6205 | -0.28 | -0.65 | 42.8982 | 42.8982 | 42.6205 | 509 |
| 1728945000 | 42.8982 | 0.28 | 0.65 | 42.59 | 42.8982 | 42.59 | 1009 |
| 1728685800 | 42.6191 | 0.2 | 0.48 | 42.4145 | 42.63 | 42.4145 | 1447 |
| 1728599400 | 42.4145 | -0.07 | -0.17 | 42.4864 | 42.4864 | 42.34 | 4399 |
| 1728513000 | 42.4864 | 0.23 | 0.55 | 42.256 | 42.49 | 42.256 | 8085 |
| 1728426600 | 42.256 | 0.33 | 0.79 | 41.9233 | 42.256 | 41.9233 | 4457 |
| 1728340200 | 41.9233 | -0.31 | -0.73 | 42.04 | 42.1319 | 41.9233 | 2025 |
| 1728081000 | 42.2336 | 0.31 | 0.75 | 41.9196 | 42.2336 | 41.9196 | 924 |
| 1727994600 | 41.9196 | -0.08 | -0.18 | 41.9957 | 42 | 41.85 | 6417 |
| 1727908200 | 41.9957 | 0.01 | 0.02 | 41.9867 | 42.03 | 41.9867 | 8635 |
| 1727821800 | 41.9867 | -0.31 | -0.74 | 42.18 | 42.18 | 41.8492 | 1006 |
| 1727735400 | 42.2997 | 0.13 | 0.30 | 42.1733 | 42.2997 | 42.075 | 1016 |
| 1727476200 | 42.1733 | -0.03 | -0.08 | 42.2069 | 42.32 | 42.1733 | 2511 |
| 1727389800 | 42.2069 | 0.17 | 0.40 | 42.31 | 42.31 | 42.17 | 2118 |
| 1727303400 | 42.0407 | -0.07 | -0.17 | 42.06 | 42.11 | 42.0143 | 1388 |
| 1727217000 | 42.111 | 0.1 | 0.23 | 42.015 | 42.1499 | 42.015 | 1248 |
| 1727130600 | 42.015 | 0.09 | 0.21 | 41.9275 | 42.0697 | 41.9275 | 5116 |
| 1726871400 | 41.9275 | -0.06 | -0.14 | 41.9843 | 42 | 41.7701 | 29470 |
| 1726785000 | 41.9843 | 0.51 | 1.23 | 41.4758 | 42.05 | 41.4758 | 1011 |
| 1726698600 | 41.4758 | -0.04 | -0.10 | 41.5193 | 41.73 | 41.4501 | 3926 |
| 1726612200 | 41.5193 | -0.04 | -0.09 | 41.59 | 41.59 | 41.48 | 1762 |
| 1726525800 | 41.5561 | 0.06 | 0.13 | 41.5007 | 41.59 | 41.43 | 1211 |
| 1726266600 | 41.5007 | 0.23 | 0.55 | 41.3 | 41.6099 | 41.3 | 1572 |
| 1726180200 | 41.2749 | 0.23 | 0.56 | 41.02 | 41.33 | 41.02 | 1760 |
| 1726093800 | 41.0443 | 0.34 | 0.83 | 40.71 | 41.0443 | 40.6361 | 2840 |
| 1726007400 | 40.7075 | 0.14 | 0.34 | 40.57 | 40.73 | 40.57 | 901 |
| 1725921000 | 40.57 | 0.34 | 0.84 | 40.2331 | 40.69 | 40.2331 | 5233 |
| 1725661800 | 40.2331 | -0.53 | -1.29 | 40.76 | 40.76 | 40.22 | 1121 |
| 1725575400 | 40.76 | -0.09 | -0.22 | 40.8481 | 40.98 | 40.695 | 1486 |
| 1725489000 | 40.8481 | 0 | 0.01 | 40.71 | 40.92 | 40.71 | 12787 |
| 1725402600 | 40.8443 | -0.71 | -1.71 | 41.5532 | 41.5532 | 40.8443 | 1962 |
| 1725057000 | 41.5532 | 0.33 | 0.81 | 41.2191 | 41.5532 | 41.2191 | 4832 |
| 1724970600 | 41.2191 | -0.04 | -0.11 | 41.29 | 41.54 | 41.2191 | 2218 |
| 1724884200 | 41.2637 | -0.14 | -0.34 | 41.4061 | 41.4061 | 41.2099 | 3246 |
| 1724797800 | 41.4061 | 0.07 | 0.17 | 41.3377 | 41.5 | 41.26 | 4136 |
| 1724711400 | 41.3377 | -0.11 | -0.26 | 41.4451 | 41.49 | 41.3377 | 2850 |
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
