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 | -0.94 | -2.23437128595 | 42.07 | 42.085 | 40.8 | 496448 | 41.44954244 | SP |
| 4 | -1.04 | -2.46620820488 | 42.17 | 42.55 | 40.8 | 397227 | 42.00397727 | SP |
| 12 | -1.13 | -2.67392333176 | 42.26 | 42.555 | 40.535 | 320154 | 41.73679688 | SP |
| 26 | -1.26 | -2.97239915074 | 42.39 | 43.4198 | 40.28 | 350259 | 41.74336009 | SP |
| 52 | -2.9 | -6.58641835112 | 44.03 | 45.095 | 39.6 | 430984 | 42.02215138 | SP |
| 156 | -5.92 | -12.5823591923 | 47.05 | 51.12 | 35.78 | 510650 | 42.14981262 | SP |
| 260 | 13.68 | 49.8360655738 | 27.45 | 51.12 | 20.06 | 459388 | 39.23180043 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 41.13 | -0.04 | -0.10 | 41.04 | 41.13 | 40.8 | 552532 |
| 1740699000 | 41.17 | -0.46 | -1.10 | 41.27 | 41.34 | 41.065 | 870917 |
| 1740612600 | 41.63 | -0.32 | -0.76 | 41.63 | 41.805 | 41.53 | 354657 |
| 1740526200 | 41.95 | -0.01 | -0.02 | 41.99 | 42.05 | 41.83 | 341588 |
| 1740439800 | 41.96 | -0.07 | -0.17 | 42.07 | 42.085 | 41.96 | 362547 |
| 1740180600 | 42.03 | -0.4 | -0.94 | 42.34 | 42.43 | 41.9 | 428838 |
| 1740094200 | 42.43 | 0.32 | 0.76 | 42.35 | 42.47 | 42.24 | 631806 |
| 1740007800 | 42.11 | -0.03 | -0.07 | 42.09 | 42.12 | 41.98 | 403498 |
| 1739921400 | 42.14 | -0.35 | -0.82 | 42.01 | 42.25 | 42.01 | 307272 |
| 1739575800 | 42.49 | -0.01 | -0.02 | 42.44 | 42.55 | 42.415 | 225272 |
| 1739489400 | 42.5 | 0.32 | 0.76 | 42.23 | 42.5 | 42.18 | 411520 |
| 1739403000 | 42.18 | -0.14 | -0.33 | 42.04 | 42.245 | 41.97 | 228264 |
| 1739316600 | 42.32 | -0.08 | -0.19 | 42.24 | 42.42 | 42.2 | 388133 |
| 1739230200 | 42.4 | 0.33 | 0.78 | 42.42 | 42.475 | 42.355 | 342537 |
| 1738971000 | 42.07 | -0.16 | -0.38 | 42.32 | 42.38 | 42.025 | 194918 |
| 1738884600 | 42.23 | -0.02 | -0.05 | 42.3 | 42.33 | 42.19 | 254346 |
| 1738798200 | 42.25 | -0.14 | -0.33 | 42.27 | 42.285 | 42.18 | 305579 |
| 1738711800 | 42.39 | 0.21 | 0.50 | 42.31 | 42.48 | 42.24 | 417617 |
| 1738625400 | 42.18 | -0.08 | -0.19 | 42.17 | 42.28 | 41.9915 | 525467 |
| 1738366200 | 42.26 | -0.01 | -0.02 | 42.35 | 42.4 | 42.155 | 146242 |
| 1738279800 | 42.27 | 0.15 | 0.36 | 42.29 | 42.29 | 42.12 | 191235 |
| 1738193400 | 42.12 | -0.24 | -0.57 | 42.19 | 42.285 | 42.08 | 307240 |
| 1738107000 | 42.36 | 0.28 | 0.67 | 42.19 | 42.51 | 42.17 | 517253 |
| 1738020600 | 42.08 | 0.02 | 0.06 | 41.93 | 42.17 | 41.93 | 420065 |
| 1737761400 | 42.055 | 0.05 | 0.11 | 42.14 | 42.14 | 41.95 | 160642 |
| 1737675000 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 0 |
| 1737588600 | 42.01 | -0.21 | -0.50 | 42.08 | 42.2 | 42 | 157305 |
| 1737502200 | 42.22 | 0.29 | 0.69 | 42.23 | 42.305 | 42.15 | 201893 |
| 1737156600 | 41.93 | 0.16 | 0.38 | 41.77 | 41.97 | 41.77 | 136374 |
| 1737070200 | 41.77 | -0.07 | -0.17 | 41.82 | 41.82 | 41.65 | 539532 |
| 1736983800 | 41.84 | 0.52 | 1.26 | 41.8 | 41.9 | 41.68 | 315888 |
| 1736897400 | 41.32 | 0.05 | 0.12 | 41.42 | 41.43 | 41.16 | 357754 |
| 1736811000 | 41.27 | 0.43 | 1.05 | 41.13 | 41.365 | 41.11 | 447479 |
| 1736551800 | 40.84 | -0.12 | -0.29 | 41.01 | 41.01 | 40.72 | 694451 |
| 1736379000 | 40.96 | -0.07 | -0.17 | 41.12 | 41.12 | 40.89 | 703551 |
| 1736292600 | 41.03 | -0.1 | -0.24 | 41.3 | 41.3 | 40.93 | 231337 |
| 1736206200 | 41.13 | -0.1 | -0.24 | 41.16 | 41.24 | 41.045 | 195425 |
| 1735947000 | 41.23 | 0.27 | 0.66 | 41.01 | 41.23 | 40.98 | 72128 |
| 1735860600 | 40.96 | 0.12 | 0.29 | 41.03 | 41.11 | 40.845 | 296208 |
| 1735687800 | 40.84 | 0.29 | 0.72 | 40.91 | 40.95 | 40.74 | 293333 |
| 1735601400 | 40.55 | -0.16 | -0.39 | 40.82 | 40.82 | 40.54 | 301340 |
| 1735342200 | 40.71 | -0.17 | -0.42 | 40.83 | 40.83 | 40.6 | 78566 |
| 1735255800 | 40.88 | -0.16 | -0.39 | 40.89 | 40.93 | 40.815 | 110700 |
| 1735077840 | 41.04 | -0.07 | -0.17 | 40.91 | 41.09 | 40.9 | 80768 |
| 1734996600 | 41.11 | 0.22 | 0.54 | 41.03 | 41.13 | 40.91 | 122022 |
| 1734737400 | 40.89 | 0.26 | 0.64 | 40.6 | 40.92 | 40.535 | 186910 |
| 1734651000 | 40.63 | -0.05 | -0.12 | 40.85 | 40.86 | 40.6 | 330417 |
| 1734564600 | 40.68 | -0.53 | -1.29 | 41.06 | 41.21 | 40.59 | 197547 |
| 1734478200 | 41.21 | -0.92 | -2.18 | 41.09 | 41.27 | 41.07 | 394587 |
| 1734391800 | 42.13 | -0.07 | -0.17 | 42.14 | 42.23 | 42.1 | 198525 |
| 1734132600 | 42.2 | -0.08 | -0.19 | 42.3 | 42.3 | 42.16 | 204113 |
| 1734046200 | 42.28 | -0.16 | -0.38 | 42.145 | 42.28 | 42.075 | 353332 |
| 1733959800 | 42.44 | -0.01 | -0.02 | 42.35 | 42.455 | 42.27 | 362062 |
| 1733873400 | 42.45 | 0.11 | 0.26 | 42.49 | 42.555 | 42.39 | 149663 |
| 1733787000 | 42.34 | 0.71 | 1.71 | 42.26 | 42.485 | 42.25 | 285129 |
| 1733527800 | 41.63 | -0.11 | -0.26 | 41.66 | 41.77 | 41.535 | 159714 |
| 1733441400 | 41.74 | 0.41 | 0.99 | 41.56 | 41.83 | 41.56 | 333484 |
| 1733355000 | 41.33 | 0.08 | 0.19 | 41.49 | 41.49 | 41.32 | 402076 |
| 1733268600 | 41.25 | 0.24 | 0.59 | 41.16 | 41.33 | 41.14 | 325732 |
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
