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 | 0.5796 | 1.38892882818 | 41.73 | 42.46 | 41.48 | 17991 | 41.95696412 | SP |
| 4 | 1.5296 | 3.75085826385 | 40.78 | 42.46 | 39.45 | 19649 | 41.54634633 | SP |
| 12 | 1.2096 | 2.94306569343 | 41.1 | 42.46 | 39.45 | 25459 | 40.76460199 | SP |
| 26 | 2.0496 | 5.09090909091 | 40.26 | 43.38 | 37.82 | 26396 | 40.57004759 | SP |
| 52 | 2.9996 | 7.63062833885 | 39.31 | 43.38 | 37.25 | 27449 | 39.58015762 | SP |
| 156 | 10.8596 | 34.5297297297 | 31.45 | 43.38 | 28.86 | 27332 | 36.64702129 | SP |
| 260 | 7.3896 | 21.1615120275 | 34.92 | 43.38 | 25.28 | 20848 | 35.43409016 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 42.3096 | -0.03 | -0.06 | 42.57 | 42.64 | 42.28 | 8143 |
| 1783377300 | 42.3358 | 0.01 | 0.01 | 42.33 | 42.3358 | 42.0201 | 17816 |
| 1783031700 | 42.3306 | 0.65 | 1.56 | 42.36 | 42.46 | 42.18 | 9369 |
| 1782945300 | 41.6822 | -0.09 | -0.23 | 41.48 | 41.77 | 41.48 | 23119 |
| 1782858900 | 41.777 | 0.01 | 0.02 | 41.73 | 41.81 | 41.62 | 21658 |
| 1782772500 | 41.7688 | 0.26 | 0.63 | 41.67 | 41.8 | 41.615 | 25652 |
| 1782513300 | 41.5091 | 0.05 | 0.11 | 41.44 | 41.68 | 41.44 | 20245 |
| 1782426900 | 41.4616 | -0.17 | -0.42 | 41.53 | 41.6719 | 41.28 | 45479 |
| 1782340500 | 41.6363 | 0.27 | 0.66 | 41.41 | 41.73 | 41.41 | 70054 |
| 1782254100 | 41.3614 | -0.05 | -0.13 | 41.17 | 41.4899 | 41.17 | 9678 |
| 1782167700 | 41.4139 | -0.11 | -0.28 | 41.32 | 41.5499 | 41.32 | 19766 |
| 1781822100 | 41.5288 | 0.16 | 0.39 | 41.43 | 41.62 | 39.45 | 11233 |
| 1781735700 | 41.3691 | -0.33 | -0.79 | 41.73 | 41.9288 | 41.34 | 11855 |
| 1781649300 | 41.7003 | 0.3 | 0.72 | 41.65 | 41.86 | 41.65 | 8592 |
| 1781562900 | 41.4012 | 0.1 | 0.24 | 41.72 | 41.72 | 41.385 | 10662 |
| 1781303700 | 41.3016 | -0.03 | -0.06 | 41.37 | 41.43 | 41.26 | 10316 |
| 1781217300 | 41.3267 | 0.82 | 2.03 | 40.78 | 41.37 | 39.45 | 11107 |
| 1781130900 | 40.505 | -0.15 | -0.36 | 40.65 | 40.9089 | 40.46 | 5325 |
| 1781044500 | 40.65 | 0.28 | 0.69 | 40.78 | 40.937 | 40.3466 | 21764 |
| 1780958100 | 40.3731 | 0.02 | 0.05 | 40.48 | 40.56 | 40.31 | 17647 |
| 1780698900 | 40.3534 | -0.32 | -0.78 | 40.65 | 40.7 | 40.23 | 18788 |
| 1780612500 | 40.6703 | 0.43 | 1.06 | 40.69 | 40.76 | 40.6101 | 14548 |
| 1780526100 | 40.2421 | -0.34 | -0.83 | 40.39 | 40.44 | 40.21 | 23148 |
| 1780439700 | 40.58 | 0.09 | 0.23 | 40.58 | 40.63 | 40.4101 | 29448 |
| 1780353300 | 40.485 | -0.57 | -1.38 | 40.5 | 40.609 | 40.3211 | 10836 |
| 1780094100 | 41.053 | 0.04 | 0.09 | 41.09 | 41.17 | 41.053 | 26660 |
| 1780007700 | 41.015 | -0.11 | -0.26 | 40.83 | 41.08 | 40.78 | 9445 |
| 1779921300 | 41.12 | 0.14 | 0.35 | 41.24 | 41.27 | 41.0612 | 9440 |
| 1779834900 | 40.975 | 0.05 | 0.13 | 41.07 | 41.07 | 40.851 | 6436 |
| 1779489300 | 40.9218 | -0.14 | -0.33 | 40.98 | 41.009 | 40.8735 | 8643 |
| 1779402900 | 41.0585 | 0.13 | 0.31 | 40.6 | 41.1693 | 40.59 | 13815 |
| 1779316500 | 40.93 | 0.57 | 1.42 | 40.44 | 41.0399 | 40.44 | 11270 |
| 1779230100 | 40.3584 | -0.2 | -0.48 | 40.36 | 40.58 | 40.3408 | 22236 |
| 1779143700 | 40.555 | 0.65 | 1.63 | 40.36 | 40.555 | 40.31 | 188384 |
| 1778884500 | 39.905 | -0.43 | -1.07 | 39.95 | 40.05 | 39.895 | 29281 |
| 1778798100 | 40.3359 | 0.03 | 0.07 | 40.42 | 40.49 | 40.31 | 19878 |
| 1778711700 | 40.3096 | 0.08 | 0.21 | 40.11 | 40.36 | 40.11 | 147129 |
| 1778625300 | 40.225 | -0.07 | -0.18 | 40.12 | 40.285 | 39.98 | 120827 |
| 1778538900 | 40.2965 | -0.3 | -0.75 | 40.57 | 40.57 | 40.26 | 16842 |
| 1778279700 | 40.6 | 0.14 | 0.34 | 40.59 | 40.63 | 40.4593 | 11629 |
| 1778193300 | 40.4641 | -0.72 | -1.75 | 41.1 | 41.1 | 40.42 | 19682 |
| 1778106900 | 41.1835 | 0.97 | 2.42 | 41.12 | 41.21 | 41.04 | 11037 |
| 1778020500 | 40.21 | 0.38 | 0.97 | 40.15 | 40.27 | 40.07 | 13757 |
| 1777934100 | 39.825 | -0.78 | -1.92 | 40.2 | 40.235 | 39.79 | 16096 |
| 1777674900 | 40.605 | 0.07 | 0.17 | 40.59 | 40.7902 | 40.59 | 7793 |
| 1777588500 | 40.535 | 0.92 | 2.34 | 40.12 | 40.562 | 40.12 | 74850 |
| 1777502100 | 39.61 | -0.59 | -1.46 | 39.83 | 39.83 | 39.5301 | 8580 |
| 1777415700 | 40.1973 | -0.29 | -0.72 | 40.14 | 40.285 | 40.111 | 17792 |
| 1777329300 | 40.49 | -0.24 | -0.59 | 40.66 | 40.66 | 40.46 | 15753 |
| 1777070100 | 40.73 | 0.13 | 0.31 | 40.66 | 40.777 | 40.56 | 55873 |
| 1776983700 | 40.6045 | -0.14 | -0.33 | 40.84 | 40.98 | 40.36 | 21333 |
| 1776897300 | 40.74 | -0.01 | -0.02 | 40.94 | 40.94 | 40.74 | 8786 |
| 1776810900 | 40.7493 | -0.81 | -1.95 | 41.37 | 41.4 | 40.7493 | 11698 |
| 1776724500 | 41.56 | -0.05 | -0.12 | 41.39 | 41.61 | 41.39 | 15132 |
| 1776465300 | 41.61 | 0.49 | 1.18 | 41.62 | 41.86 | 41.61 | 11546 |
| 1776378900 | 41.1249 | -0.09 | -0.23 | 41.29 | 41.32 | 41.01 | 12829 |
| 1776292500 | 41.2193 | 0.02 | 0.05 | 41.2 | 41.26 | 41.1 | 10328 |
| 1776206100 | 41.2004 | 0.23 | 0.57 | 41.1 | 41.24 | 41.1 | 8272 |
| 1776119700 | 40.9656 | 0.41 | 1.00 | 40.31 | 40.9656 | 40.28 | 10971 |
| 1775860500 | 40.56 | -0.06 | -0.14 | 40.84 | 40.92 | 40.491 | 12273 |
| 1775774100 | 40.6172 | -0.09 | -0.22 | 40.38 | 40.7799 | 40.36 | 12131 |
| 1775687700 | 40.705 | 1.56 | 4.00 | 40.75 | 40.8092 | 40.5 | 14957 |
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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
