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 | -0.47 | -1.16307844593 | 40.41 | 41.02 | 39.95 | 242103 | 40.5671132 | SP |
| 4 | -1.96 | -4.67780429594 | 41.9 | 41.9 | 39.95 | 305091 | 40.58388715 | SP |
| 12 | -1.35 | -3.26955679341 | 41.29 | 43.015 | 39.95 | 247537 | 41.31557851 | SP |
| 26 | 1.77 | 4.63714959392 | 38.17 | 43.015 | 37.06 | 257442 | 40.16415761 | SP |
| 52 | 4.8 | 13.6596471258 | 35.14 | 43.015 | 34.4875 | 349660 | 38.2623391 | SP |
| 156 | -133.64 | -76.9904366863 | 173.58 | 176.7259 | 30.29 | 251897 | 65.68622637 | SP |
| 260 | -87.53 | -68.6671373657 | 127.47 | 176.7259 | 30.29 | 207644 | 80.85011718 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 39.94 | -0.6 | -1.48 | 40.35 | 40.355 | 39.875 | 455281 |
| 1736379000 | 40.54 | 0.05 | 0.12 | 40.47 | 40.54 | 40.19 | 261441 |
| 1736292600 | 40.49 | -0.15 | -0.37 | 40.76 | 40.86 | 40.375 | 255552 |
| 1736206200 | 40.64 | 0.03 | 0.07 | 40.76 | 41.02 | 40.57 | 247834 |
| 1735947000 | 40.61 | 0.36 | 0.89 | 40.41 | 40.6397 | 40.26 | 203585 |
| 1735860600 | 40.25 | -0.09 | -0.22 | 40.49 | 40.65 | 40.05 | 320375 |
| 1735687800 | 40.34 | 0.08 | 0.20 | 40.33 | 40.495 | 40.1707 | 215148 |
| 1735601400 | 40.26 | -0.39 | -0.96 | 40.29 | 40.415 | 39.9729 | 439898 |
| 1735342200 | 40.65 | -0.29 | -0.71 | 40.75 | 40.92 | 40.445 | 228032 |
| 1735255800 | 40.94 | 0.07 | 0.17 | 40.71 | 40.97 | 40.71 | 275879 |
| 1735077840 | 40.87 | 0.38 | 0.94 | 40.52 | 40.875 | 40.49 | 139975 |
| 1734996600 | 40.49 | -0.11 | -0.27 | 40.31 | 40.53 | 40.12 | 351626 |
| 1734737400 | 40.6 | 0.45 | 1.12 | 40.02 | 40.86 | 40.02 | 373379 |
| 1734651000 | 40.15 | -0.05 | -0.12 | 40.52 | 40.65 | 40.125 | 873360 |
| 1734564600 | 40.2 | -1.18 | -2.85 | 41.42 | 41.49 | 40.2 | 305275 |
| 1734478200 | 41.38 | -0.27 | -0.65 | 41.47 | 41.53 | 41.3 | 296852 |
| 1734391800 | 41.65 | -0.12 | -0.29 | 41.79 | 41.8766 | 41.62 | 173960 |
| 1734132600 | 41.77 | -0.09 | -0.22 | 41.9 | 41.9 | 41.725 | 224374 |
| 1734046200 | 41.86 | -0.16 | -0.38 | 42.01 | 42.07 | 41.86 | 196079 |
| 1733959800 | 42.02 | -0.01 | -0.02 | 42.12 | 42.1499 | 42.01 | 838757 |
| 1733873400 | 42.03 | -0.14 | -0.33 | 42.18 | 42.185 | 41.93 | 268092 |
| 1733787000 | 42.17 | -0.25 | -0.59 | 42.47 | 42.5 | 42.1481 | 150054 |
| 1733527800 | 42.42 | -0.04 | -0.09 | 42.56 | 42.56 | 42.34 | 289622 |
| 1733441400 | 42.46 | -0.08 | -0.19 | 42.53 | 42.6386 | 42.44 | 187625 |
| 1733355000 | 42.54 | -0.06 | -0.14 | 42.62 | 42.625 | 42.365 | 232950 |
| 1733268600 | 42.6 | -0.14 | -0.33 | 42.79 | 42.88 | 42.57 | 177653 |
| 1733182200 | 42.74 | -0.16 | -0.37 | 42.97 | 42.97 | 42.6489 | 210867 |
| 1732917840 | 42.9 | 0.13 | 0.30 | 42.84 | 43.015 | 42.84 | 76382 |
| 1732750200 | 42.77 | -0.03 | -0.07 | 42.85 | 43.01 | 42.76 | 161903 |
| 1732663800 | 42.8 | 0.03 | 0.07 | 42.76 | 42.835 | 42.58 | 314592 |
| 1732577400 | 42.77 | 0.33 | 0.78 | 42.73 | 42.925 | 42.6703 | 179465 |
| 1732318200 | 42.44 | 0.32 | 0.76 | 42.17 | 42.49 | 42.17 | 152427 |
| 1732231800 | 42.12 | 0.43 | 1.03 | 41.84 | 42.1913 | 41.6514 | 163326 |
| 1732145400 | 41.69 | 0.04 | 0.10 | 41.65 | 41.725 | 41.4399 | 245343 |
| 1732059000 | 41.65 | -0.1 | -0.24 | 41.46 | 41.72 | 41.35 | 223429 |
| 1731972600 | 41.75 | 0.2 | 0.48 | 41.61 | 41.825 | 41.56 | 148407 |
| 1731713400 | 41.55 | -0.24 | -0.57 | 41.68 | 41.7301 | 41.47 | 188243 |
| 1731627000 | 41.79 | -0.25 | -0.59 | 42.07 | 42.0981 | 41.76 | 430979 |
| 1731540600 | 42.04 | 0.07 | 0.17 | 42.07 | 42.16 | 41.93 | 488227 |
| 1731454200 | 41.97 | -0.3 | -0.71 | 42.25 | 42.25 | 41.86 | 167146 |
| 1731367800 | 42.27 | 0.22 | 0.52 | 42.24 | 42.4199 | 42.17 | 126971 |
| 1731108600 | 42.05 | 0.16 | 0.38 | 41.91 | 42.16 | 41.88 | 183670 |
| 1731022200 | 41.89 | -0.05 | -0.12 | 41.99 | 42.0061 | 41.81 | 256387 |
| 1730935800 | 41.94 | 1.28 | 3.15 | 41.725 | 41.98 | 41.555 | 292525 |
| 1730849400 | 40.66 | 0.45 | 1.12 | 40.23 | 40.67 | 40.23 | 170457 |
| 1730763000 | 40.21 | -0.07 | -0.17 | 40.3 | 40.4251 | 40.12 | 253705 |
| 1730500200 | 40.28 | 0.02 | 0.05 | 40.5 | 40.648 | 40.27 | 156111 |
| 1730413800 | 40.26 | -0.37 | -0.91 | 40.56 | 40.64 | 40.26 | 175394 |
| 1730327400 | 40.63 | -0.01 | -0.02 | 40.61 | 40.8881 | 40.61 | 128913 |
| 1730241000 | 40.64 | -0.2 | -0.49 | 40.73 | 40.8001 | 40.58 | 158824 |
| 1730154600 | 40.84 | 0.27 | 0.67 | 40.69 | 40.9 | 40.69 | 146276 |
| 1729895400 | 40.57 | -0.22 | -0.54 | 40.95 | 41.02 | 40.54 | 204585 |
| 1729809000 | 40.79 | -0.01 | -0.02 | 40.9 | 40.9 | 40.64 | 189821 |
| 1729722600 | 40.8 | -0.17 | -0.41 | 40.85 | 40.96 | 40.5999 | 217304 |
| 1729636200 | 40.97 | -0.01 | -0.02 | 40.81 | 41.02 | 40.76 | 172058 |
| 1729549800 | 40.98 | -0.37 | -0.89 | 41.32 | 41.35 | 40.93 | 191162 |
| 1729290600 | 41.35 | 0.04 | 0.10 | 41.29 | 41.39 | 41.2 | 159812 |
| 1729204200 | 41.31 | -0.02 | -0.05 | 41.42 | 41.42 | 41.2465 | 157009 |
| 1729117800 | 41.33 | 0.3 | 0.73 | 41.13 | 41.38 | 41.12 | 335773 |
| 1729031400 | 41.03 | -0.15 | -0.36 | 41.14 | 41.345 | 41 | 187499 |
| 1728945000 | 41.18 | 0.28 | 0.68 | 40.92 | 41.21 | 40.89 | 132865 |
| 1728685800 | 40.9 | 0.41 | 1.01 | 40.61 | 40.9594 | 40.61 | 200638 |
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
