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 | -1.3492 | -3.30281517748 | 40.85 | 41.38 | 39.5008 | 97712 | 41.02693377 | SP |
| 4 | -4.1292 | -9.46413018565 | 43.63 | 44.18 | 39.5008 | 42984 | 41.56994015 | SP |
| 12 | -3.4892 | -8.1163061177 | 42.99 | 44.18 | 39.5008 | 27227 | 42.21656105 | SP |
| 26 | 2.3808 | 6.41379310345 | 37.12 | 44.72 | 37.12 | 17541 | 41.95671676 | SP |
| 52 | 4.3208 | 12.2819783968 | 35.18 | 44.72 | 34.44 | 14416 | 39.85680334 | SP |
| 156 | 14.1608 | 55.8831886346 | 25.34 | 44.72 | 24.4673 | 10320 | 34.9671587 | SP |
| 260 | 14.1608 | 55.8831886346 | 25.34 | 44.72 | 24.4673 | 10320 | 34.9671587 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 39.6845 | -0.9 | -2.21 | 40.24 | 40.24 | 39.6845 | 6511 |
| 1741390500 | 40.58 | 0.32 | 0.79 | 40.24 | 40.645 | 40.1 | 19425 |
| 1741304100 | 40.26 | -1.07 | -2.59 | 40.72 | 40.72 | 40.17 | 101757 |
| 1741217700 | 41.33 | 0.49 | 1.20 | 40.72 | 41.38 | 40.6128 | 332493 |
| 1741131300 | 40.84 | -0.32 | -0.79 | 40.85 | 41.29 | 40.42 | 28375 |
| 1741044900 | 41.1643 | -0.88 | -2.08 | 42.3 | 42.3 | 41.08 | 35768 |
| 1740785700 | 42.04 | 0.43 | 1.03 | 41.35 | 42.07 | 41.22 | 8819 |
| 1740699300 | 41.61 | -0.65 | -1.54 | 42.45 | 42.45 | 41.35 | 21831 |
| 1740612900 | 42.26 | 0.37 | 0.88 | 42.11 | 42.5 | 42.1 | 106379 |
| 1740526500 | 41.8907 | -0.25 | -0.59 | 42.01 | 42.01 | 41.56 | 12199 |
| 1740440100 | 42.14 | -0.49 | -1.15 | 42.99 | 42.99 | 42.08 | 39271 |
| 1740180900 | 42.63 | -1.02 | -2.34 | 43.75 | 43.75 | 42.52 | 43266 |
| 1740094500 | 43.65 | -0.4 | -0.91 | 43.95 | 43.95 | 43.31 | 15545 |
| 1740008100 | 44.05 | -0.13 | -0.29 | 43.98 | 44.06 | 43.91 | 3686 |
| 1739921700 | 44.18 | 0.25 | 0.57 | 44.16 | 44.18 | 44.001 | 7669 |
| 1739576100 | 43.93 | 0.05 | 0.11 | 44 | 44 | 43.9 | 4734 |
| 1739489700 | 43.88 | 0.61 | 1.41 | 43.54 | 43.88 | 43.54 | 7042 |
| 1739403300 | 43.27 | -0.28 | -0.64 | 43.09 | 43.4472 | 43.09 | 11189 |
| 1739316900 | 43.55 | -0.33 | -0.75 | 43.63 | 43.67 | 43.48 | 10734 |
| 1739230500 | 43.88 | 0.11 | 0.25 | 44.09 | 44.09 | 43.81 | 3169 |
| 1738971300 | 43.77 | 0.11 | 0.26 | 43.9 | 44.115 | 43.67 | 3070 |
| 1738884900 | 43.6556 | 0.09 | 0.20 | 43.6699 | 43.72 | 43.38 | 82848 |
| 1738798500 | 43.57 | 0.31 | 0.72 | 43.2 | 43.57 | 43.2 | 65282 |
| 1738712100 | 43.26 | 0.31 | 0.72 | 42.99 | 43.36 | 42.99 | 3910 |
| 1738625700 | 42.9497 | -0.2 | -0.46 | 42.23 | 43.11 | 42.23 | 18446 |
| 1738366500 | 43.15 | -0.84 | -1.91 | 43.7999 | 43.87 | 43.15 | 5899 |
| 1738280100 | 43.99 | 0.6 | 1.39 | 43.71 | 43.99 | 43.66 | 2573 |
| 1738193700 | 43.3887 | -0.03 | -0.07 | 43.1955 | 43.51 | 43.1955 | 29236 |
| 1738107300 | 43.42 | 0.47 | 1.09 | 43.08 | 43.42 | 42.7565 | 12681 |
| 1738020900 | 42.95 | -1.1 | -2.49 | 42.97 | 43.09 | 42.7 | 3826 |
| 1737761700 | 44.045 | 0.06 | 0.13 | 44.17 | 44.17 | 43.95 | 9829 |
| 1737675300 | 43.9857 | 0 | 0.00 | 43.9857 | 43.9857 | 43.9857 | 0 |
| 1737588900 | 43.9857 | 0.32 | 0.72 | 43.93 | 44.0699 | 43.93 | 84191 |
| 1737502500 | 43.67 | 0.86 | 2.00 | 43.25 | 43.69 | 43.2373 | 69392 |
| 1737156900 | 42.8147 | 0.33 | 0.77 | 42.7 | 42.88 | 42.7 | 7308 |
| 1737070500 | 42.4871 | 0.07 | 0.16 | 42.51 | 42.638 | 42.41 | 3350 |
| 1736984100 | 42.42 | 0.66 | 1.58 | 42.38 | 42.42 | 42.34 | 6833 |
| 1736897700 | 41.76 | 0.39 | 0.94 | 41.62 | 41.76 | 41.37 | 8211 |
| 1736811300 | 41.37 | -0.08 | -0.19 | 40.95 | 41.45 | 40.9452 | 13517 |
| 1736552100 | 41.45 | -0.57 | -1.36 | 42.31 | 42.31 | 41.28 | 14587 |
| 1736379300 | 42.021 | 0.1 | 0.24 | 41.62 | 42.0432 | 41.6 | 13982 |
| 1736292900 | 41.92 | -0.57 | -1.34 | 42.53 | 42.53 | 41.92 | 3994 |
| 1736206500 | 42.49 | 0.21 | 0.50 | 42.63 | 42.66 | 42.43 | 16345 |
| 1735947300 | 42.28 | 0.63 | 1.51 | 42.44 | 42.44 | 42.09 | 13562 |
| 1735860900 | 41.65 | 0.17 | 0.41 | 41.74 | 41.79 | 41.4 | 5946 |
| 1735688100 | 41.48 | -0.23 | -0.55 | 42 | 42 | 41.3943 | 9310 |
| 1735601700 | 41.71 | -0.33 | -0.79 | 42 | 42 | 41.51 | 15553 |
| 1735342500 | 42.0421 | -0.51 | -1.20 | 42.17 | 42.17 | 41.765 | 4400 |
| 1735256100 | 42.5526 | 0 | 0.01 | 42.86 | 42.86 | 42.34 | 13276 |
| 1735077840 | 42.55 | 0.39 | 0.93 | 42.19 | 42.55 | 42.1835 | 18800 |
| 1734996900 | 42.1559 | 0.28 | 0.66 | 42.35 | 42.35 | 41.82 | 4054 |
| 1734737700 | 41.88 | 0.41 | 0.98 | 41.18 | 42.185 | 41.18 | 12445 |
| 1734651300 | 41.4743 | 0.14 | 0.33 | 41.73 | 41.86 | 41.4743 | 14978 |
| 1734564900 | 41.3364 | -1.43 | -3.34 | 42.76 | 42.86 | 41.28 | 19253 |
| 1734478500 | 42.7641 | -0.39 | -0.89 | 42.99 | 42.99 | 42.68 | 39497 |
| 1734392100 | 43.15 | 0.23 | 0.54 | 42.92 | 43.23 | 42.92 | 6302 |
| 1734132900 | 42.92 | -0.25 | -0.58 | 43.06 | 43.06 | 42.78 | 8800 |
| 1734046500 | 43.1717 | -0.25 | -0.58 | 43.34 | 43.34 | 43.17 | 16338 |
| 1733960100 | 43.4216 | 0.37 | 0.86 | 43.94 | 43.94 | 43.25 | 15379 |
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
