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 | 0.7 | 1.66666666667 | 42 | 42.81 | 41.63 | 7359 | 41.99269367 | SP |
| 4 | 2.1 | 5.1724137931 | 40.6 | 42.81 | 40.4001 | 7763 | 41.49124143 | SP |
| 12 | -0.46 | -1.06580166821 | 43.16 | 45.13 | 40.4001 | 8590 | 42.4178946 | SP |
| 26 | -4.08 | -8.72167592988 | 46.78 | 48.31 | 40.4001 | 8984 | 44.34280422 | SP |
| 52 | -2.39 | -5.30051009093 | 45.09 | 48.31 | 40.4001 | 9862 | 44.72007719 | SP |
| 156 | -7.23 | -14.4802723813 | 49.93 | 52.1458 | 39.96 | 6837 | 44.9966978 | SP |
| 260 | -7.23 | -14.4802723813 | 49.93 | 52.1458 | 39.96 | 6837 | 44.9966978 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 42.7 | -0.01 | -0.02 | 42.69 | 42.8002 | 42.69 | 3504 |
| 1738798500 | 42.71 | 0.71 | 1.69 | 42.53 | 42.81 | 42.5 | 3236 |
| 1738712100 | 42 | 0.12 | 0.29 | 41.63 | 42.03 | 41.63 | 4055 |
| 1738625700 | 41.879 | 0.07 | 0.17 | 42.11 | 42.28 | 41.7699 | 5091 |
| 1738366500 | 41.81 | -0.15 | -0.36 | 42.03 | 42.13 | 41.735 | 6492 |
| 1738280100 | 41.96 | 0.12 | 0.29 | 42 | 42.112349 | 41.94 | 17923 |
| 1738193700 | 41.84 | -0.07 | -0.17 | 42.05 | 42.05 | 41.713 | 2952 |
| 1738107300 | 41.91 | -0.09 | -0.21 | 41.78 | 41.91 | 41.74 | 6367 |
| 1738020900 | 42 | 0.54 | 1.31 | 41.92 | 42 | 41.8099 | 5902 |
| 1737761700 | 41.456 | -0.15 | -0.37 | 41.25 | 41.47 | 41.23 | 8882 |
| 1737675300 | 41.61 | 0 | 0.00 | 41.61 | 41.61 | 41.61 | 0 |
| 1737588900 | 41.61 | -0.2 | -0.48 | 41.79 | 41.84 | 41.56 | 5624 |
| 1737502500 | 41.81 | 0.35 | 0.84 | 41.8 | 41.81 | 41.7 | 15429 |
| 1737156900 | 41.46 | 0.05 | 0.12 | 41.72 | 41.72 | 41.41 | 5269 |
| 1737070500 | 41.41 | 0.18 | 0.44 | 41.23 | 41.425 | 41.04 | 3384 |
| 1736984100 | 41.23 | 0.68 | 1.68 | 41.23 | 41.32 | 41.12 | 9272 |
| 1736897700 | 40.55 | -0.08 | -0.20 | 40.55 | 40.5528 | 40.4001 | 4352 |
| 1736811300 | 40.63 | -0.02 | -0.05 | 40.71 | 40.72 | 40.54 | 6130 |
| 1736552100 | 40.65 | -0.32 | -0.78 | 40.6 | 40.84 | 40.56 | 21618 |
| 1736379300 | 40.9712 | 0.04 | 0.10 | 40.72 | 40.9712 | 40.71 | 8172 |
| 1736292900 | 40.93 | -0.44 | -1.06 | 41.26 | 41.26 | 40.9 | 17467 |
| 1736206500 | 41.37 | -0.2 | -0.48 | 41.47 | 41.5 | 41.3 | 19018 |
| 1735947300 | 41.57 | -0.12 | -0.29 | 41.775 | 41.775 | 41.57 | 3316 |
| 1735860900 | 41.69 | 0 | 0.01 | 41.84 | 41.9 | 41.6 | 2057 |
| 1735688100 | 41.6873 | -0.18 | -0.44 | 41.99 | 42.0303 | 41.65 | 5364 |
| 1735601700 | 41.87 | 0.19 | 0.46 | 41.87 | 41.93 | 41.8 | 12743 |
| 1735342500 | 41.68 | -0.31 | -0.74 | 41.85 | 41.96 | 41.68 | 56934 |
| 1735256100 | 41.99 | -0.03 | -0.08 | 41.71 | 42 | 41.71 | 8672 |
| 1735077840 | 42.0234 | 0.13 | 0.31 | 41.67 | 42.0234 | 41.6597 | 6635 |
| 1734996900 | 41.8937 | -0.37 | -0.87 | 42.2 | 42.21 | 41.8937 | 6047 |
| 1734737700 | 42.26 | 0.19 | 0.45 | 42.38 | 42.42 | 42.26 | 2801 |
| 1734651300 | 42.07 | -0.65 | -1.52 | 42.16 | 42.26 | 41.92 | 11450 |
| 1734564900 | 42.72 | -0.48 | -1.11 | 43.2 | 43.2 | 42.72 | 10951 |
| 1734478500 | 43.2 | 0.13 | 0.31 | 43.12 | 43.2901 | 43.11 | 3960 |
| 1734392100 | 43.0655 | 0.07 | 0.15 | 43.15 | 43.15 | 42.98 | 2793 |
| 1734132900 | 43 | -0.38 | -0.87 | 43.27 | 43.27 | 42.9401 | 10911 |
| 1734046500 | 43.3759 | -0.52 | -1.19 | 43.64 | 43.68 | 43.3759 | 18445 |
| 1733960100 | 43.9 | -0.43 | -0.97 | 44.32 | 44.32 | 43.889 | 5729 |
| 1733873700 | 44.33 | -0.22 | -0.49 | 44.31 | 44.4 | 44.3 | 3574 |
| 1733787300 | 44.55 | -0.41 | -0.91 | 44.77 | 44.77 | 44.54 | 2010 |
| 1733528100 | 44.96 | 0.09 | 0.20 | 45.12 | 45.13 | 44.87 | 4173 |
| 1733441700 | 44.87 | 0.05 | 0.11 | 44.65 | 44.885 | 44.63 | 38649 |
| 1733355300 | 44.82 | 0.47 | 1.06 | 44.16 | 44.82 | 44.16 | 2798 |
| 1733268900 | 44.35 | -0.37 | -0.83 | 44.76 | 44.76 | 44.35 | 1507 |
| 1733182500 | 44.72 | -0.06 | -0.13 | 44.42 | 44.82 | 44.38 | 8700 |
| 1732917840 | 44.78 | 0.52 | 1.17 | 44.7 | 44.78 | 44.62 | 3006 |
| 1732750500 | 44.2642 | 0.21 | 0.49 | 44.32 | 44.45 | 44.21 | 4465 |
| 1732664100 | 44.05 | -0.12 | -0.27 | 43.93 | 44.05 | 43.9 | 5976 |
| 1732577700 | 44.17 | 1.07 | 2.48 | 43.93 | 44.21 | 43.88 | 5250 |
| 1732318500 | 43.1 | 0.07 | 0.16 | 43.14 | 43.21 | 43.07 | 7601 |
| 1732232100 | 43.03 | -0.06 | -0.14 | 43.11 | 43.26 | 42.9008 | 2941 |
| 1732145700 | 43.0902 | -0.15 | -0.34 | 42.97 | 43.23 | 42.97 | 2497 |
| 1732059300 | 43.2364 | 0.23 | 0.54 | 43.29 | 43.3501 | 43.2364 | 5802 |
| 1731972900 | 43.0059 | 0.07 | 0.15 | 42.74 | 43.0059 | 42.74 | 1505 |
| 1731713700 | 42.94 | -0.13 | -0.30 | 42.84 | 43.18 | 42.73 | 14081 |
| 1731627300 | 43.07 | 0.27 | 0.63 | 43.16 | 43.3 | 43.03 | 4854 |
| 1731540900 | 42.8 | -0.41 | -0.95 | 43.62 | 43.62 | 42.79 | 12108 |
| 1731454500 | 43.21 | -0.61 | -1.39 | 43.52 | 43.68 | 43.21 | 14591 |
| 1731368100 | 43.82 | -0.22 | -0.50 | 43.89 | 43.9 | 43.6704 | 3135 |
| 1731108900 | 44.04 | 0.58 | 1.33 | 43.79 | 44.06 | 43.74 | 10900 |
| 1731022500 | 43.46 | 0.5 | 1.16 | 43.22 | 43.6 | 43.22 | 21782 |
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
