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 | 0.8854 | 2.0878037738 | 42.4082 | 43.4731 | 41.9629 | 0 | 0 | IX |
| 4 | 0.885 | 2.08684087661 | 42.4086 | 43.4731 | 41.6172 | 0 | 0 | IX |
| 12 | 0.5437 | 1.2718158405 | 42.7499 | 43.4731 | 41.6172 | 0 | 0 | IX |
| 26 | 0.3252 | 0.756835255676 | 42.9684 | 43.4731 | 40.0606 | 0 | 0 | IX |
| 52 | 4.9523 | 12.9163591219 | 38.3413 | 43.4731 | 37.2243 | 0 | 0 | IX |
| 156 | 1.9995 | 4.84209608637 | 41.2941 | 43.4731 | 36.8722 | 0 | 0 | IX |
| 260 | 1.9995 | 4.84209608637 | 41.2941 | 43.4731 | 36.8722 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 43.2962 | 0.2 | 0.47 | 43.0916 | 43.3823 | 43.0708 | 0 |
| 1732555800 | 43.0916 | -0.29 | -0.68 | 43.4382 | 43.4731 | 43.0916 | 0 |
| 1732296600 | 43.3845 | 0.85 | 1.99 | 42.5389 | 43.4592 | 42.5366 | 0 |
| 1732210200 | 42.5389 | 0.43 | 1.03 | 42.1063 | 42.6246 | 42.0884 | 0 |
| 1732123800 | 42.104 | -0.21 | -0.50 | 42.4082 | 42.4275 | 41.9629 | 0 |
| 1732037400 | 42.3175 | -0.03 | -0.08 | 42.276 | 42.4064 | 41.9732 | 0 |
| 1731951000 | 42.3506 | 0.15 | 0.36 | 42.172 | 42.3634 | 42.1 | 0 |
| 1731691800 | 42.199 | -0.43 | -1.02 | 42.5864 | 42.5955 | 42.1513 | 0 |
| 1731605400 | 42.6318 | 0.32 | 0.75 | 42.3677 | 42.6892 | 42.3587 | 0 |
| 1731519000 | 42.3134 | 0.11 | 0.27 | 42.2632 | 42.3134 | 42.0744 | 0 |
| 1731432600 | 42.2001 | -0.21 | -0.50 | 42.4033 | 42.4033 | 42.1452 | 0 |
| 1731346200 | 42.4123 | 0.24 | 0.58 | 42.192 | 42.648 | 42.174 | 0 |
| 1731087000 | 42.1695 | 0.23 | 0.55 | 41.9263 | 42.183 | 41.695 | 0 |
| 1731000600 | 41.9374 | 0.07 | 0.17 | 41.8931 | 42.0683 | 41.8366 | 0 |
| 1730914200 | 41.8664 | -0.03 | -0.07 | 41.7132 | 42.9537 | 41.6799 | 0 |
| 1730827800 | 41.8976 | 0.23 | 0.56 | 41.6924 | 41.9863 | 41.6331 | 0 |
| 1730741400 | 41.6636 | -0.42 | -0.99 | 42.0422 | 42.0444 | 41.6503 | 0 |
| 1730482200 | 42.0823 | 0.28 | 0.68 | 41.9679 | 42.131 | 41.7953 | 0 |
| 1730395800 | 41.7989 | -0.25 | -0.59 | 42.0205 | 42.0205 | 41.6172 | 0 |
| 1730309400 | 42.0451 | -0.38 | -0.89 | 42.4086 | 42.4424 | 41.9637 | 0 |
| 1730223000 | 42.4244 | -0.09 | -0.21 | 42.5289 | 42.6376 | 42.326 | 0 |
| 1730136600 | 42.5153 | -0.12 | -0.28 | 42.6535 | 42.6611 | 42.475 | 0 |
| 1729873800 | 42.633 | -0.09 | -0.22 | 42.7257 | 42.7767 | 42.6143 | 0 |
| 1729787400 | 42.7279 | 0.07 | 0.17 | 42.6418 | 42.9374 | 42.6418 | 0 |
| 1729701000 | 42.6555 | 0 | 0.01 | 42.6998 | 42.9967 | 42.5542 | 0 |
| 1729614600 | 42.652 | 0.03 | 0.07 | 42.6196 | 42.757 | 42.4789 | 0 |
| 1729528200 | 42.6219 | -0.38 | -0.89 | 42.9777 | 43.0624 | 42.5778 | 0 |
| 1729269000 | 43.0051 | 0.05 | 0.12 | 43.0067 | 43.0273 | 42.7282 | 0 |
| 1729182600 | 42.9517 | 0.16 | 0.37 | 42.828 | 43.1636 | 42.8022 | 0 |
| 1729096200 | 42.7916 | -0.23 | -0.54 | 42.9597 | 42.962 | 42.7214 | 0 |
| 1729009800 | 43.0238 | 0.3 | 0.71 | 42.6018 | 43.1102 | 42.5837 | 0 |
| 1728923400 | 42.7197 | 0.31 | 0.74 | 42.3837 | 42.7897 | 42.3837 | 0 |
| 1728664200 | 42.4063 | 0.1 | 0.24 | 42.3958 | 42.439 | 42.2019 | 0 |
| 1728577800 | 42.3032 | -0.26 | -0.60 | 42.4928 | 42.5938 | 42.2821 | 0 |
| 1728491400 | 42.5583 | 0.46 | 1.09 | 42.2386 | 42.5629 | 42.1799 | 0 |
| 1728405000 | 42.1008 | 0.02 | 0.05 | 42.0303 | 42.1142 | 41.7659 | 0 |
| 1728318600 | 42.0796 | -0.34 | -0.79 | 42.4212 | 42.4683 | 42.0639 | 0 |
| 1728059400 | 42.4167 | 0.15 | 0.35 | 42.162 | 42.492 | 42.045 | 0 |
| 1727973000 | 42.2698 | -0.14 | -0.34 | 42.5292 | 42.5482 | 42.0241 | 0 |
| 1727886600 | 42.4136 | -0.16 | -0.38 | 42.5788 | 42.63 | 42.2987 | 0 |
| 1727800200 | 42.5742 | -0.04 | -0.10 | 42.6851 | 42.7809 | 42.3774 | 0 |
| 1727713800 | 42.6172 | -0.15 | -0.35 | 42.7439 | 42.7985 | 42.5749 | 0 |
| 1727454600 | 42.7667 | 0 | 0.01 | 42.6493 | 42.8512 | 42.5062 | 0 |
| 1727368200 | 42.7622 | 0.09 | 0.22 | 42.7593 | 43.0098 | 42.6316 | 0 |
| 1727281800 | 42.6692 | 0.11 | 0.26 | 42.5475 | 42.8347 | 42.387 | 0 |
| 1727195400 | 42.5566 | -0.12 | -0.29 | 42.6495 | 42.7727 | 42.4919 | 0 |
| 1727109000 | 42.6812 | 0.27 | 0.65 | 42.4411 | 42.7557 | 42.4143 | 0 |
| 1726849800 | 42.4076 | -0 | -0.00 | 42.4657 | 42.4922 | 42.3125 | 0 |
| 1726763400 | 42.4096 | -0.14 | -0.33 | 42.6411 | 42.8788 | 42.3961 | 0 |
| 1726677000 | 42.5506 | -0.38 | -0.89 | 42.8344 | 42.8504 | 42.4696 | 0 |
| 1726590600 | 42.9348 | 0.08 | 0.18 | 42.8133 | 43.0919 | 42.811 | 0 |
| 1726504200 | 42.8589 | -0.1 | -0.23 | 42.9421 | 43.0592 | 42.826 | 0 |
| 1726245000 | 42.9558 | 0.17 | 0.39 | 42.7385 | 42.9717 | 42.6232 | 0 |
| 1726158600 | 42.7908 | 0.33 | 0.78 | 42.5835 | 42.9929 | 42.579 | 0 |
| 1726072200 | 42.4588 | -0.37 | -0.87 | 42.7949 | 42.9933 | 42.2531 | 0 |
| 1725985800 | 42.8293 | -0.03 | -0.08 | 42.9491 | 42.9892 | 42.7941 | 0 |
| 1725899400 | 42.8621 | 0.55 | 1.31 | 42.3935 | 42.9109 | 42.3935 | 0 |
| 1725640200 | 42.3074 | -0.27 | -0.63 | 42.4476 | 42.7977 | 42.249 | 0 |
| 1725553800 | 42.5746 | -0.23 | -0.53 | 42.7008 | 42.8561 | 42.5488 | 0 |
| 1725467400 | 42.801 | -0.01 | -0.03 | 42.7499 | 42.9569 | 42.6376 | 0 |
| 1725381000 | 42.8137 | 0.19 | 0.45 | 42.6176 | 42.8319 | 42.4551 | 0 |
| 1725294600 | 42.6198 | 0.31 | 0.74 | 42.3334 | 42.6933 | 42.3154 | 0 |
| 1725035400 | 42.3086 | 0.04 | 0.10 | 42.3306 | 42.5352 | 42.297 | 0 |
| 1724949000 | 42.2653 | 0.11 | 0.26 | 42.1256 | 42.3894 | 42.1211 | 0 |
| 1724862600 | 42.1548 | -0.08 | -0.20 | 42.1857 | 42.3728 | 42.1497 | 0 |
| 1724776200 | 42.2373 | -0.05 | -0.11 | 42.2665 | 42.4581 | 42.1773 | 0 |
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
