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 | -0.000100000000003 | -0.000239520958092 | 41.75 | 41.8 | 41.7 | 3461030 | 41.74231669 | SP |
| 4 | -0.1001 | -0.239187574671 | 41.85 | 41.86 | 41.44 | 3315198 | 41.63415626 | SP |
| 12 | 0.0499 | 0.119664268585 | 41.7 | 41.86 | 40.71 | 4210889 | 41.52664809 | SP |
| 26 | -0.2301 | -0.548118151501 | 41.98 | 42.13 | 40.71 | 3773332 | 41.67976025 | SP |
| 52 | -0.1301 | -0.31064947469 | 41.88 | 42.13 | 40.71 | 2919167 | 41.71720468 | SP |
| 156 | -4.3201 | -9.37725200781 | 46.07 | 46.13 | 40.42 | 3111511 | 42.66303632 | SP |
| 260 | -4.5601 | -9.84690131721 | 46.31 | 46.85 | 36.01 | 2248527 | 43.08779819 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727476200 | 41.75 | 0.01 | 0.02 | 41.76 | 41.76 | 41.73 | 2880469 |
| 1727389800 | 41.74 | 0.03 | 0.07 | 41.78 | 41.78 | 41.73 | 4032829 |
| 1727303400 | 41.71 | -0.02 | -0.05 | 41.74 | 41.74 | 41.7 | 2184993 |
| 1727217000 | 41.73 | -0.05 | -0.12 | 41.8 | 41.8 | 41.71 | 3589332 |
| 1727130600 | 41.78 | 0.03 | 0.07 | 41.77 | 41.78 | 41.75 | 2218458 |
| 1726871400 | 41.75 | 0.01 | 0.02 | 41.75 | 41.77 | 41.74 | 5279539 |
| 1726785000 | 41.74 | 0.05 | 0.12 | 41.78 | 41.79 | 41.73 | 2767060 |
| 1726698600 | 41.69 | -0.02 | -0.05 | 41.7 | 41.73 | 41.66 | 2670725 |
| 1726612200 | 41.71 | 0.02 | 0.05 | 41.71 | 41.72 | 41.69 | 2229789 |
| 1726525800 | 41.69 | 0.04 | 0.10 | 41.65 | 41.7 | 41.635 | 2663236 |
| 1726266600 | 41.65 | 0.03 | 0.07 | 41.65 | 41.66 | 41.62 | 2286022 |
| 1726180200 | 41.62 | 0.02 | 0.05 | 41.6 | 41.62 | 41.58 | 1906538 |
| 1726093800 | 41.6 | 0.03 | 0.07 | 41.57 | 41.6 | 41.54 | 3681282 |
| 1726007400 | 41.57 | -0.01 | -0.02 | 41.63 | 41.6367 | 41.55 | 3944448 |
| 1725921000 | 41.58 | 0.07 | 0.17 | 41.55 | 41.58 | 41.53 | 5532827 |
| 1725661800 | 41.51 | -0.02 | -0.05 | 41.58 | 41.58 | 41.5 | 5230805 |
| 1725575400 | 41.53 | 0.05 | 0.12 | 41.5 | 41.53 | 41.48 | 3481611 |
| 1725489000 | 41.48 | 0.01 | 0.02 | 41.44 | 41.49 | 41.44 | 4023503 |
| 1725402600 | 41.47 | -0.38 | -0.91 | 41.535 | 41.55 | 41.46 | 3555308 |
| 1725057000 | 41.85 | 0.04 | 0.10 | 41.85 | 41.86 | 41.82 | 1157028 |
| 1724970600 | 41.81 | 0.04 | 0.10 | 41.8 | 41.83 | 41.77 | 2209715 |
| 1724884200 | 41.77 | 0.01 | 0.02 | 41.81 | 41.84 | 41.75 | 2143417 |
| 1724797800 | 41.76 | 0 | 0.00 | 41.79 | 41.8 | 41.76 | 3283933 |
| 1724711400 | 41.76 | 0.04 | 0.10 | 41.72 | 41.76 | 41.705 | 1407414 |
| 1724452200 | 41.72 | 0.1 | 0.24 | 41.65 | 41.73 | 41.65 | 3479162 |
| 1724365800 | 41.62 | -0.04 | -0.10 | 41.66 | 41.6825 | 41.62 | 2448664 |
| 1724279400 | 41.66 | 0.04 | 0.10 | 41.64 | 41.69 | 41.629 | 2638094 |
| 1724193000 | 41.62 | 0.03 | 0.07 | 41.59 | 41.64 | 41.59 | 3418968 |
| 1724106600 | 41.59 | 0.06 | 0.14 | 41.56 | 41.62 | 41.525 | 3347999 |
| 1723847400 | 41.53 | 0.06 | 0.14 | 41.52 | 41.565 | 41.51 | 3752158 |
| 1723761000 | 41.47 | 0.05 | 0.12 | 41.5 | 41.51 | 41.45 | 3771177 |
| 1723674600 | 41.42 | 0.05 | 0.12 | 41.39 | 41.45 | 41.38 | 2138327 |
| 1723588200 | 41.37 | 0.01 | 0.02 | 41.37 | 41.39 | 41.36 | 2208450 |
| 1723501800 | 41.36 | 0.04 | 0.10 | 41.4 | 41.4 | 41.31 | 4455566 |
| 1723242600 | 41.32 | -0.03 | -0.07 | 41.39 | 41.4 | 41.31 | 4033430 |
| 1723156200 | 41.35 | 0.17 | 0.41 | 41.27 | 41.38 | 41.219 | 4779820 |
| 1723069800 | 41.18 | 0.03 | 0.07 | 41.17 | 41.36 | 41.14 | 8550682 |
| 1722983400 | 41.15 | 0.22 | 0.54 | 40.97 | 41.22 | 40.97 | 8126356 |
| 1722897000 | 40.93 | -0.31 | -0.75 | 40.79 | 41.04 | 40.71 | 21647707 |
| 1722637800 | 41.24 | -0.16 | -0.39 | 41.4 | 41.4 | 41.21 | 12102237 |
| 1722551400 | 41.4 | -0.35 | -0.84 | 41.45 | 41.48 | 41.36 | 7713711 |
| 1722465000 | 41.75 | 0.05 | 0.12 | 41.76 | 41.76 | 41.71 | 2830269 |
| 1722378600 | 41.7 | -0.01 | -0.02 | 41.74 | 41.74 | 41.675 | 3914837 |
| 1722292200 | 41.71 | 0.01 | 0.02 | 41.72 | 41.72 | 41.69 | 5070396 |
| 1722033000 | 41.7 | 0.02 | 0.05 | 41.72 | 41.72 | 41.68 | 2226856 |
| 1721946600 | 41.68 | -0.06 | -0.14 | 41.75 | 41.75 | 41.67 | 4345823 |
| 1721860200 | 41.74 | -0.04 | -0.10 | 41.79 | 41.79 | 41.73 | 2282114 |
| 1721773800 | 41.78 | -0.01 | -0.01 | 41.8 | 41.805 | 41.78 | 6397790 |
| 1721687400 | 41.785 | 0 | 0.01 | 41.8 | 41.8 | 41.78 | 3118163 |
| 1721428200 | 41.78 | 0.01 | 0.02 | 41.81 | 41.81 | 41.77 | 4132457 |
| 1721341800 | 41.77 | 0.01 | 0.02 | 41.77 | 41.79 | 41.76 | 5973324 |
| 1721255400 | 41.76 | -0.01 | -0.02 | 41.73 | 41.78 | 41.73 | 5213024 |
| 1721169000 | 41.77 | 0.03 | 0.07 | 41.76 | 41.78 | 41.745 | 10080839 |
| 1721082600 | 41.74 | 0.02 | 0.05 | 41.74 | 41.77 | 41.73 | 3014450 |
| 1720823400 | 41.72 | 0.04 | 0.10 | 41.72 | 41.73 | 41.7 | 2766635 |
| 1720737000 | 41.68 | -0.01 | -0.02 | 41.72 | 41.72 | 41.66 | 1566080 |
| 1720650600 | 41.69 | 0.01 | 0.02 | 41.69 | 41.7 | 41.67 | 4824439 |
| 1720564200 | 41.68 | 0.02 | 0.05 | 41.69 | 41.69 | 41.66 | 4042284 |
| 1720477800 | 41.66 | -0.01 | -0.02 | 41.68 | 41.7099 | 41.66 | 2562265 |
| 1720218600 | 41.67 | 0.06 | 0.14 | 41.7 | 41.7 | 41.61 | 2325719 |
| 1720040640 | 41.61 | 0.02 | 0.05 | 41.63 | 41.64 | 41.57 | 1124863 |
| 1719959400 | 41.59 | 0.03 | 0.07 | 41.55 | 41.6009 | 41.55 | 3752346 |
| 1719873000 | 41.56 | -0.24 | -0.57 | 41.52 | 41.6 | 41.52 | 6588909 |
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
