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 | 2.27053140097 | 41.4 | 42.42 | 40.11 | 307438 | 41.31779949 | SP |
| 4 | 0.44 | 1.05011933174 | 41.9 | 42.5949 | 39.215 | 233180 | 41.15302545 | SP |
| 12 | -2.24 | -5.02467474204 | 44.58 | 46.6358 | 39.215 | 300565 | 42.37934906 | SP |
| 26 | 6.37 | 17.7092021129 | 35.97 | 49.115 | 34.65 | 315730 | 42.05256114 | SP |
| 52 | 1.03 | 2.49334301622 | 41.31 | 49.115 | 34.65 | 354504 | 42.53430827 | SP |
| 156 | -31.73 | -42.8378560821 | 74.07 | 82.1737 | 34.65 | 474753 | 58.67712457 | SP |
| 260 | 10.19 | 31.6951788491 | 32.15 | 97.13 | 17.83 | 590558 | 63.01604258 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 42.34 | 0.01 | 0.02 | 42.42 | 42.74 | 42.34 | 313349 |
| 1739489400 | 42.33 | 0.9 | 2.17 | 41.3 | 42.42 | 41.3 | 343934 |
| 1739403000 | 41.43 | 1.17 | 2.91 | 40.52 | 41.5 | 40.52 | 511705 |
| 1739316600 | 40.26 | -0.76 | -1.85 | 40.25 | 40.52 | 40.11 | 302165 |
| 1739230200 | 41.02 | -0.12 | -0.29 | 41.14 | 41.39 | 40.98 | 153823 |
| 1738971000 | 41.14 | 0 | 0.00 | 41.4 | 41.76 | 41.042 | 225565 |
| 1738884600 | 41.14 | 0.77 | 1.91 | 41.06 | 41.27 | 40.99 | 254324 |
| 1738798200 | 40.37 | 0.02 | 0.05 | 40.35 | 40.76 | 40.33 | 118375 |
| 1738711800 | 40.35 | 0.72 | 1.82 | 39.54 | 40.45 | 39.5 | 126144 |
| 1738625400 | 39.63 | -0.86 | -2.12 | 39.3 | 39.91 | 39.215 | 306095 |
| 1738366200 | 40.49 | -0.62 | -1.51 | 40.81 | 41.2658 | 40.31 | 195116 |
| 1738279800 | 41.11 | 0.32 | 0.78 | 40.87 | 41.35 | 40.87 | 169231 |
| 1738193400 | 40.79 | 0.12 | 0.30 | 40.74 | 41 | 40.64 | 124361 |
| 1738107000 | 40.67 | -0.34 | -0.83 | 40.69 | 40.83 | 40.2001 | 214264 |
| 1738020600 | 41.01 | -0.48 | -1.16 | 40.82 | 41.23 | 40.79 | 257932 |
| 1737761400 | 41.49 | -0.09 | -0.22 | 41.49 | 41.79 | 41.46 | 130114 |
| 1737675000 | 41.58 | 0 | 0.00 | 41.58 | 41.58 | 41.58 | 0 |
| 1737588600 | 41.58 | -0.62 | -1.47 | 42 | 42.01 | 41.565 | 221024 |
| 1737502200 | 42.2 | -0.08 | -0.19 | 42.54 | 42.54 | 41.8701 | 223295 |
| 1737156600 | 42.28 | 0.66 | 1.59 | 41.9 | 42.5949 | 41.79 | 319777 |
| 1737070200 | 41.62 | -0.25 | -0.60 | 41.64 | 41.8 | 41.485 | 168612 |
| 1736983800 | 41.87 | 0.7 | 1.70 | 41.72 | 41.9221 | 41.5701 | 336773 |
| 1736897400 | 41.17 | 0.64 | 1.58 | 41.19 | 41.56 | 41.03 | 238352 |
| 1736811000 | 40.53 | 0.76 | 1.91 | 39.76 | 40.53 | 39.76 | 346719 |
| 1736551800 | 39.77 | -0.86 | -2.12 | 39.85 | 39.9238 | 39.5434 | 466599 |
| 1736379000 | 40.63 | -0.45 | -1.10 | 40.71 | 41 | 40.45 | 288302 |
| 1736292600 | 41.08 | 0.13 | 0.32 | 41.28 | 41.74 | 40.89 | 218460 |
| 1736206200 | 40.95 | 0.27 | 0.66 | 41.18 | 41.59 | 40.95 | 261347 |
| 1735947000 | 40.68 | 0.56 | 1.40 | 39.92 | 40.69 | 39.92 | 185788 |
| 1735860600 | 40.12 | -0.66 | -1.62 | 40.34 | 40.57 | 39.9 | 664564 |
| 1735687800 | 40.78 | -0.76 | -1.83 | 41.1 | 41.39 | 40.69 | 261242 |
| 1735601400 | 41.54 | -0.43 | -1.02 | 41.5 | 41.72 | 41.34 | 324211 |
| 1735342200 | 41.97 | -0.38 | -0.90 | 42.05 | 42.3505 | 41.8301 | 245520 |
| 1735255800 | 42.35 | -0.39 | -0.91 | 42.1 | 42.49 | 42.0979 | 245537 |
| 1735077840 | 42.74 | 0.59 | 1.40 | 42.2 | 42.76 | 42.12 | 208037 |
| 1734996600 | 42.15 | -0.01 | -0.02 | 41.86 | 42.2 | 41.75 | 279448 |
| 1734737400 | 42.16 | 0.26 | 0.62 | 41.67 | 42.6813 | 41.53 | 350917 |
| 1734651000 | 41.9 | -0.07 | -0.17 | 42.06 | 42.57 | 41.82 | 641681 |
| 1734564600 | 41.97 | -1.48 | -3.41 | 43.15 | 43.5 | 41.75 | 496463 |
| 1734478200 | 43.45 | -0.08 | -0.18 | 43.16 | 43.55 | 43.16 | 301102 |
| 1734391800 | 43.53 | -0.23 | -0.53 | 43.23 | 43.67 | 43.08 | 237108 |
| 1734132600 | 43.76 | -0.65 | -1.46 | 43.85 | 43.97 | 43.55 | 157471 |
| 1734046200 | 44.41 | 0.13 | 0.29 | 44.3 | 44.54 | 44.25 | 304814 |
| 1733959800 | 44.28 | 0.24 | 0.54 | 44.05 | 44.28 | 43.7502 | 219977 |
| 1733873400 | 44.04 | -1.8 | -3.93 | 44.43 | 44.64 | 43.97 | 217621 |
| 1733787000 | 45.84 | 1.66 | 3.76 | 45.1 | 46.6358 | 45.0801 | 572872 |
| 1733527800 | 44.18 | 0.84 | 1.94 | 43.79 | 44.2586 | 43.68 | 297479 |
| 1733441400 | 43.34 | -0.01 | -0.02 | 43.18 | 43.6939 | 43.18 | 223172 |
| 1733355000 | 43.35 | -1.02 | -2.30 | 43.88 | 44 | 43.07 | 494261 |
| 1733268600 | 44.37 | -0.79 | -1.75 | 44.68 | 44.7 | 43.91 | 240117 |
| 1733182200 | 45.16 | 0.46 | 1.03 | 44.56 | 45.28 | 44.31 | 254449 |
| 1732917840 | 44.7 | 0.05 | 0.11 | 44.41 | 44.74 | 44.12 | 115538 |
| 1732750200 | 44.65 | 0.72 | 1.64 | 44.5 | 44.97 | 44.4101 | 228531 |
| 1732663800 | 43.93 | -1.56 | -3.43 | 44.59 | 44.59 | 43.87 | 688326 |
| 1732577400 | 45.49 | 0.52 | 1.16 | 45.59 | 45.78 | 45.33 | 462929 |
| 1732318200 | 44.97 | -0.6 | -1.32 | 44.58 | 45.16 | 44.44 | 788940 |
| 1732231800 | 45.57 | 0.29 | 0.64 | 45.3 | 45.66 | 45.1002 | 178882 |
| 1732145400 | 45.28 | 0.07 | 0.15 | 45.06 | 45.39 | 44.9501 | 338264 |
| 1732059000 | 45.21 | 0.9 | 2.03 | 44.91 | 45.32 | 44.77 | 311681 |
| 1731972600 | 44.31 | 0.45 | 1.03 | 43.97 | 44.46 | 43.9051 | 238811 |
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
