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 | 0.68 | 1.5873015873 | 42.84 | 43.735 | 41.24 | 407131 | 42.92019993 | CS |
| 4 | 1.82 | 4.36450839329 | 41.7 | 43.735 | 40.32 | 409065 | 42.23534063 | CS |
| 12 | -0.7 | -1.58299412031 | 44.22 | 45.43 | 40.32 | 550782 | 43.28818145 | CS |
| 26 | 0.87 | 2.03985932005 | 42.65 | 46.06 | 40.32 | 585704 | 43.79834867 | CS |
| 52 | 3.68 | 9.23694779116 | 39.84 | 46.06 | 36.86 | 672633 | 41.40755056 | CS |
| 156 | -3.72 | -7.87468247248 | 47.24 | 51.66 | 34.76 | 677824 | 42.19867001 | CS |
| 260 | 0.13 | 0.299608204655 | 43.39 | 51.66 | 28.59 | 570793 | 42.03420121 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 43.52 | -0.05 | -0.11 | 43.51 | 43.645 | 43.18 | 291421 |
| 1738885200 | 43.57 | 0.02 | 0.05 | 43.59 | 43.645 | 43.15 | 266127 |
| 1738798800 | 43.55 | 0.78 | 1.82 | 43.17 | 43.735 | 43 | 256758 |
| 1738712400 | 42.77 | 0.05 | 0.12 | 42.9 | 43.15 | 42.6 | 419478 |
| 1738626000 | 42.72 | 0.1 | 0.23 | 41.51 | 42.98 | 41.24 | 618439 |
| 1738366800 | 42.62 | -0.17 | -0.40 | 42.7 | 43.19 | 42.46 | 524235 |
| 1738280400 | 42.79 | 0.5 | 1.18 | 42.59 | 43.15 | 42.405 | 542474 |
| 1738194000 | 42.29 | -0.39 | -0.91 | 42.55 | 42.87 | 42.16 | 321542 |
| 1738107600 | 42.68 | -0.7 | -1.61 | 43.24 | 43.36 | 42.565 | 430375 |
| 1738021200 | 43.38 | 0.96 | 2.26 | 42.28 | 43.56 | 42.28 | 589107 |
| 1737762000 | 42.42 | 0.35 | 0.83 | 42.44 | 42.48 | 42.21 | 281422 |
| 1737675600 | 42.07 | 0 | 0.00 | 42.07 | 42.07 | 42.07 | 0 |
| 1737589200 | 42.07 | -0.47 | -1.10 | 42.54 | 42.54 | 41.99 | 470362 |
| 1737502800 | 42.54 | 0.59 | 1.41 | 42.3 | 42.72 | 42.145 | 351163 |
| 1737157200 | 41.95 | 0.2 | 0.48 | 41.64 | 42.32 | 41.64 | 354451 |
| 1737070800 | 41.75 | 0.76 | 1.85 | 41 | 41.835 | 40.795 | 413315 |
| 1736984400 | 40.99 | 0.5 | 1.23 | 40.88 | 41.15 | 40.62 | 357418 |
| 1736898000 | 40.49 | -0.19 | -0.47 | 40.6 | 40.69 | 40.39 | 338789 |
| 1736811600 | 40.68 | -0.11 | -0.27 | 40.91 | 40.91 | 40.32 | 475016 |
| 1736552400 | 40.79 | -1.2 | -2.86 | 41.77 | 41.8 | 40.71 | 412090 |
| 1736379600 | 41.99 | 0.21 | 0.50 | 41.56 | 42.01 | 41.36 | 320230 |
| 1736293200 | 41.78 | 0.39 | 0.94 | 41.47 | 42.086 | 41.47 | 498897 |
| 1736206800 | 41.39 | -0.19 | -0.46 | 41.79 | 41.84 | 41.24 | 439488 |
| 1735947600 | 41.58 | 0.2 | 0.48 | 41.48 | 41.73 | 41.37 | 250139 |
| 1735861200 | 41.38 | -0.19 | -0.46 | 41.65 | 41.72 | 41.29 | 314844 |
| 1735688400 | 41.57 | -0.12 | -0.29 | 41.69 | 41.85 | 41.44 | 339197 |
| 1735602000 | 41.69 | -0.19 | -0.45 | 41.78 | 41.87 | 41.37 | 261797 |
| 1735342800 | 41.88 | 0.02 | 0.05 | 41.94 | 42.005 | 41.63 | 348879 |
| 1735256400 | 41.86 | 0.03 | 0.07 | 41.65 | 41.92 | 41.65 | 261829 |
| 1735077840 | 41.83 | -0.13 | -0.31 | 41.8 | 41.91 | 41.58 | 143829 |
| 1734997200 | 41.96 | 0.24 | 0.58 | 41.76 | 41.96 | 41.345 | 507950 |
| 1734738000 | 41.72 | 0.56 | 1.36 | 41.09 | 41.9 | 41.05 | 661448 |
| 1734651600 | 41.16 | 0.12 | 0.29 | 40.91 | 41.48 | 40.72 | 304598 |
| 1734565200 | 41.04 | -0.86 | -2.05 | 41.73 | 41.9366 | 41.04 | 498276 |
| 1734478800 | 41.9 | -0.1 | -0.24 | 41.83 | 42.07 | 41.73 | 368844 |
| 1734392400 | 42 | -0.33 | -0.78 | 42.33 | 42.39 | 42 | 289625 |
| 1734133200 | 42.33 | 0.01 | 0.02 | 42.43 | 42.59 | 42.145 | 306102 |
| 1734046800 | 42.32 | -0.74 | -1.72 | 43.17 | 43.17 | 42.2 | 394082 |
| 1733960400 | 43.06 | -0.53 | -1.22 | 43.67 | 43.67 | 42.99 | 459164 |
| 1733874000 | 43.59 | -0.28 | -0.64 | 43.77 | 43.785 | 43.34 | 318163 |
| 1733787600 | 43.87 | -0.61 | -1.37 | 44.8 | 44.8 | 43.7641 | 694833 |
| 1733528400 | 44.48 | -0.41 | -0.91 | 45.1 | 45.1 | 44.305 | 618202 |
| 1733442000 | 44.89 | 0.19 | 0.43 | 44.85 | 45.005 | 44.53 | 825335 |
| 1733355600 | 44.7 | 0.43 | 0.97 | 44.27 | 44.91 | 44.1114 | 1757265 |
| 1733269200 | 44.27 | -0.6 | -1.34 | 45.06 | 45.43 | 44.27 | 451085 |
| 1733182800 | 44.87 | 0.19 | 0.43 | 44.57 | 45 | 44.05 | 634063 |
| 1732917840 | 44.68 | -0.15 | -0.33 | 44.68 | 44.76 | 44.45 | 256379 |
| 1732750800 | 44.83 | 0.25 | 0.56 | 44.76 | 45.135 | 44.52 | 398821 |
| 1732664400 | 44.58 | -0.44 | -0.98 | 44.6 | 44.87 | 44.3294 | 482654 |
| 1732578000 | 45.02 | -0.14 | -0.31 | 45.44 | 45.44 | 44.62 | 972720 |
| 1732318800 | 45.16 | 0.34 | 0.76 | 44.86 | 45.31 | 44.83 | 450298 |
| 1732232400 | 44.82 | 0.12 | 0.27 | 44.66 | 44.86 | 44.31 | 262861 |
| 1732146000 | 44.7 | -0.05 | -0.11 | 44.75 | 44.81 | 44.45 | 375548 |
| 1732059600 | 44.75 | 0.53 | 1.20 | 44.15 | 44.825 | 43.91 | 397197 |
| 1731973200 | 44.22 | 0.05 | 0.11 | 43.83 | 44.23 | 43.61 | 512468 |
| 1731714000 | 44.17 | -0.11 | -0.25 | 44.09 | 44.31 | 43.94 | 6139784 |
| 1731627600 | 44.28 | 0.29 | 0.66 | 43.99 | 44.64 | 43.99 | 420087 |
| 1731541200 | 43.99 | -0.26 | -0.59 | 44.27 | 44.36 | 43.79 | 272284 |
| 1731454800 | 44.25 | -0.05 | -0.11 | 44.3 | 44.47 | 44.06 | 382891 |
| 1731368400 | 44.3 | 0.12 | 0.27 | 44.11 | 44.595 | 44.11 | 1180125 |
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
