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 | 0.1402 | 0.335486958603 | 41.79 | 42.199 | 41.79 | 2730 | 42.04028439 | SP |
| 4 | -2.2653 | -5.12563496284 | 44.1955 | 44.5025 | 41.79 | 3534 | 43.0285448 | SP |
| 12 | -2.4348 | -5.48810999662 | 44.365 | 44.975 | 41.79 | 5505 | 43.66237797 | SP |
| 26 | -0.1598 | -0.379662627703 | 42.09 | 46.25 | 41.79 | 7002 | 44.14823425 | SP |
| 52 | -2.4898 | -5.60513282305 | 44.42 | 46.25 | 41.13 | 5832 | 43.66416195 | SP |
| 156 | -17.3398 | -29.2556099207 | 59.27 | 59.36 | 37.74 | 4148 | 45.11095909 | SP |
| 260 | -16.1098 | -27.7563749139 | 58.04 | 66.07 | 37.74 | 4804 | 52.24714795 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 41.9302 | -0.16 | -0.38 | 42.21 | 42.23 | 41.9302 | 1418 |
| 1735601400 | 42.09 | 0.18 | 0.43 | 42.14 | 42.14 | 42.09 | 1594 |
| 1735342200 | 41.9104 | -0.29 | -0.68 | 42.04 | 42.08 | 41.9104 | 5202 |
| 1735255800 | 42.199 | 0.05 | 0.11 | 41.89 | 42.199 | 41.89 | 2830 |
| 1735077840 | 42.1536 | 0.18 | 0.42 | 41.79 | 42.1536 | 41.79 | 1296 |
| 1734996600 | 41.9785 | -0.17 | -0.40 | 42.13 | 42.13 | 41.9343 | 1771 |
| 1734737400 | 42.1487 | 0.02 | 0.05 | 41.9257 | 42.41 | 41.9257 | 5991 |
| 1734651000 | 42.1282 | -0.42 | -0.98 | 42.25 | 42.25 | 41.99 | 7956 |
| 1734564600 | 42.5435 | -0.65 | -1.51 | 43.08 | 43.22 | 42.5435 | 7898 |
| 1734478200 | 43.197 | 0.02 | 0.05 | 43.1743 | 43.2 | 43.1743 | 432 |
| 1734391800 | 43.1743 | 0.09 | 0.22 | 43.24 | 43.24 | 43.0769 | 1628 |
| 1734132600 | 43.0796 | -0.31 | -0.70 | 43.34 | 43.34 | 43.0795 | 594 |
| 1734046200 | 43.3846 | -0.47 | -1.07 | 43.62 | 43.62 | 43.36 | 4516 |
| 1733959800 | 43.855 | -0.21 | -0.49 | 44.13 | 44.13 | 43.855 | 891 |
| 1733873400 | 44.0692 | -0.09 | -0.19 | 43.995 | 44.09 | 43.995 | 2084 |
| 1733787000 | 44.1542 | -0.22 | -0.49 | 44.24 | 44.24 | 44.1542 | 646 |
| 1733527800 | 44.373 | 0.09 | 0.20 | 44.475 | 44.5025 | 44.3 | 1374 |
| 1733441400 | 44.285 | 0.05 | 0.11 | 44.13 | 44.285 | 44.13 | 4483 |
| 1733355000 | 44.2381 | 0.29 | 0.67 | 43.945 | 44.267 | 43.87 | 4189 |
| 1733268600 | 43.945 | -0.25 | -0.57 | 44.1955 | 44.2753 | 43.945 | 11778 |
| 1733182200 | 44.1955 | -0.07 | -0.15 | 44.16 | 44.27 | 43.99 | 1002 |
| 1732917840 | 44.261 | 0.42 | 0.96 | 44.18 | 44.261 | 44.18 | 487 |
| 1732750200 | 43.8415 | 0.19 | 0.42 | 43.6564 | 43.89 | 43.6564 | 420 |
| 1732663800 | 43.6564 | -0.18 | -0.42 | 43.839 | 43.839 | 43.6564 | 266 |
| 1732577400 | 43.839 | 0.84 | 1.95 | 43.7 | 43.839 | 43.7 | 3013 |
| 1732318200 | 43.002 | 0.04 | 0.10 | 43.05 | 43.06 | 42.96 | 2791 |
| 1732231800 | 42.9591 | -0.03 | -0.07 | 43.01 | 43.15 | 42.9399 | 3517 |
| 1732145400 | 42.9883 | -0.16 | -0.36 | 42.94 | 43.0833 | 42.94 | 600 |
| 1732059000 | 43.1452 | 0.13 | 0.31 | 43.17 | 43.26 | 43.1194 | 896 |
| 1731972600 | 43.014 | 0.04 | 0.10 | 42.82 | 43.07 | 42.82 | 2593 |
| 1731713400 | 42.97 | -0 | -0.00 | 42.74 | 42.9866 | 42.6599 | 1886 |
| 1731627000 | 42.972 | 0.07 | 0.17 | 43.1 | 43.1949 | 42.972 | 2354 |
| 1731540600 | 42.8996 | -0.31 | -0.71 | 43.53 | 43.53 | 42.8996 | 407 |
| 1731454200 | 43.2061 | -0.67 | -1.54 | 43.54 | 43.6 | 43.2061 | 4061 |
| 1731367800 | 43.8798 | -0 | -0.00 | 43.83 | 43.8798 | 43.75 | 8575 |
| 1731108600 | 43.8802 | 0.36 | 0.82 | 43.76 | 43.97 | 43.58 | 5155 |
| 1731022200 | 43.5225 | 0.62 | 1.44 | 43.24 | 43.64 | 43.2151 | 4257 |
| 1730935800 | 42.9051 | -0.66 | -1.52 | 42.8 | 43.18 | 42.77 | 7617 |
| 1730849400 | 43.5661 | 0.32 | 0.73 | 43.25 | 43.61 | 43.16 | 2139 |
| 1730763000 | 43.251 | 0.48 | 1.12 | 43.29 | 43.38 | 43.1961 | 2393 |
| 1730500200 | 42.77 | -0.61 | -1.40 | 43.29 | 43.29 | 42.77 | 1719 |
| 1730413800 | 43.377 | -0.12 | -0.28 | 43.41 | 43.47 | 43.26 | 3006 |
| 1730327400 | 43.4993 | 0.04 | 0.09 | 43.74 | 43.74 | 43.4993 | 636 |
| 1730241000 | 43.46 | 0.07 | 0.16 | 43.15 | 43.46 | 43.15 | 1653 |
| 1730154600 | 43.39 | -0.12 | -0.28 | 43.5101 | 43.5101 | 43.2801 | 5168 |
| 1729895400 | 43.5101 | -0.14 | -0.32 | 43.65 | 43.7718 | 43.5101 | 17037 |
| 1729809000 | 43.65 | 0.22 | 0.51 | 43.43 | 43.69 | 43.43 | 2591 |
| 1729722600 | 43.43 | -0.19 | -0.42 | 43.42 | 43.55 | 43.3642 | 2040 |
| 1729636200 | 43.615 | -0.03 | -0.08 | 43.66 | 43.66 | 43.4236 | 4495 |
| 1729549800 | 43.6498 | -0.67 | -1.51 | 43.95 | 43.95 | 43.6379 | 78181 |
| 1729290600 | 44.3203 | -0.11 | -0.25 | 44.46 | 44.46 | 44.3203 | 11007 |
| 1729204200 | 44.4322 | -0.48 | -1.06 | 44.6 | 44.6 | 44.4 | 2139 |
| 1729117800 | 44.91 | 0.11 | 0.25 | 44.91 | 44.975 | 44.87 | 3321 |
| 1729031400 | 44.7974 | 0.35 | 0.79 | 44.4457 | 44.85 | 44.4457 | 1258 |
| 1728945000 | 44.4457 | 0.01 | 0.02 | 44.11 | 44.4457 | 44.11 | 1323 |
| 1728685800 | 44.437 | -0.02 | -0.04 | 44.27 | 44.61 | 44.27 | 50198 |
| 1728599400 | 44.4552 | -0.12 | -0.26 | 44.5733 | 44.5733 | 44.28 | 2948 |
| 1728513000 | 44.5733 | -0.06 | -0.14 | 44.475 | 44.69 | 44.44 | 6938 |
| 1728426600 | 44.6357 | 0.1 | 0.23 | 44.365 | 44.6357 | 44.365 | 3034 |
| 1728340200 | 44.5351 | -0.37 | -0.82 | 44.64 | 44.71 | 44.5351 | 3688 |
| 1728081000 | 44.9034 | -0.18 | -0.39 | 44.81 | 44.97 | 44.81 | 6400 |
| 1727994600 | 45.0793 | -0.46 | -1.01 | 45.36 | 45.36 | 45.0793 | 12531 |
| 1727908200 | 45.5403 | -0.1 | -0.23 | 45.23 | 45.55 | 45.23 | 2837 |
| 1727821800 | 45.6444 | 0.07 | 0.16 | 45.65 | 45.7 | 45.59 | 886 |
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
