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 | -0.03 | -0.0649772579597 | 46.17 | 46.18 | 45.8 | 3249 | 46.00724153 | SP |
| 4 | 0.04 | 0.0867678958785 | 46.1 | 46.26 | 45.67 | 1909 | 45.99246945 | SP |
| 12 | -0.18 | -0.388601036269 | 46.32 | 46.73 | 45.67 | 2154 | 46.2298901 | SP |
| 26 | 0.87 | 1.92180251822 | 45.27 | 46.73 | 44.94 | 2026 | 45.87770261 | SP |
| 52 | 2.09 | 4.74460839955 | 44.05 | 46.73 | 43.97 | 2544 | 45.43633524 | SP |
| 156 | -3.88 | -7.7568972411 | 50.02 | 50.26 | 41.52 | 2526 | 46.86730893 | SP |
| 260 | -3.95 | -7.88580555001 | 50.09 | 50.26 | 41.52 | 2523 | 46.86747679 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 46.035 | 0.07 | 0.16 | 45.93 | 46.15 | 45.93 | 5365 |
| 1731713400 | 45.96 | -0.03 | -0.07 | 45.9 | 45.96 | 45.8 | 3630 |
| 1731627000 | 45.992 | -0.05 | -0.11 | 46.09 | 46.09 | 45.992 | 3615 |
| 1731540600 | 46.042 | 0.02 | 0.04 | 46.07 | 46.0894 | 46.042 | 1151 |
| 1731454200 | 46.0224 | -0.19 | -0.41 | 46.17 | 46.17 | 46.0224 | 2484 |
| 1731367800 | 46.2103 | -0.03 | -0.08 | 46.26 | 46.26 | 46.2103 | 969 |
| 1731108600 | 46.245 | 0.1 | 0.21 | 46.2 | 46.245 | 46.2 | 355 |
| 1731022200 | 46.1491 | 0.2 | 0.44 | 45.9 | 46.1491 | 45.9 | 2494 |
| 1730935800 | 45.9461 | 0.05 | 0.11 | 45.96 | 45.97 | 45.8775 | 1168 |
| 1730849400 | 45.8952 | 0.11 | 0.24 | 45.79 | 45.8952 | 45.79 | 1608 |
| 1730763000 | 45.7836 | 0.07 | 0.16 | 45.74 | 45.93 | 45.74 | 2317 |
| 1730500200 | 45.7096 | -0.26 | -0.56 | 45.82 | 45.83 | 45.67 | 1417 |
| 1730413800 | 45.9688 | -0.09 | -0.20 | 45.95 | 46.0293 | 45.95 | 3570 |
| 1730327400 | 46.0628 | -0.05 | -0.10 | 46.14 | 46.1575 | 46.0628 | 676 |
| 1730241000 | 46.1088 | -0.01 | -0.01 | 46.05 | 46.1088 | 45.9 | 440 |
| 1730154600 | 46.1155 | 0.11 | 0.24 | 46.09 | 46.136 | 46.0751 | 1475 |
| 1729895400 | 46.0071 | -0.07 | -0.15 | 46.09 | 46.09 | 46.0071 | 927 |
| 1729809000 | 46.075 | 0.11 | 0.25 | 46.04 | 46.075 | 46.02 | 605 |
| 1729722600 | 45.9622 | -0.15 | -0.33 | 46.01 | 46.01 | 45.9101 | 3765 |
| 1729636200 | 46.1121 | -0.07 | -0.15 | 46.1 | 46.1121 | 46.1 | 157 |
| 1729549800 | 46.18 | -0.22 | -0.46 | 46.27 | 46.27 | 46.13 | 2391 |
| 1729290600 | 46.395 | 0.14 | 0.31 | 46.25 | 46.44 | 46.25 | 8497 |
| 1729204200 | 46.2504 | -0.09 | -0.20 | 46.28 | 46.28 | 46.1 | 2079 |
| 1729117800 | 46.3439 | 0.11 | 0.25 | 46.27 | 46.36 | 46.27 | 868 |
| 1729031400 | 46.23 | 0.02 | 0.04 | 46.23 | 46.27 | 46.2176 | 10326 |
| 1728945000 | 46.21 | 0 | 0.01 | 46.21 | 46.22 | 46.18 | 1272 |
| 1728685800 | 46.2057 | 0 | 0.00 | 46.15 | 46.29 | 46.15 | 2139 |
| 1728599400 | 46.2034 | 0.07 | 0.16 | 46.14 | 46.26 | 46.0601 | 7167 |
| 1728513000 | 46.13 | -0.03 | -0.07 | 46.13 | 46.13 | 46.11 | 744 |
| 1728426600 | 46.1601 | 0.05 | 0.10 | 46.09 | 46.1714 | 46.01 | 3702 |
| 1728340200 | 46.1121 | -0.17 | -0.36 | 46.17 | 46.17 | 46.05 | 1165 |
| 1728081000 | 46.2773 | -0.08 | -0.18 | 46.33 | 46.33 | 46.23 | 2348 |
| 1727994600 | 46.3603 | -0.04 | -0.08 | 46.41 | 46.41 | 46.3418 | 1036 |
| 1727908200 | 46.3954 | -0.04 | -0.09 | 46.4 | 46.4 | 46.385 | 1290 |
| 1727821800 | 46.438 | -0.21 | -0.46 | 46.47 | 46.47 | 46.41 | 3922 |
| 1727735400 | 46.651 | -0.02 | -0.04 | 46.68 | 46.68 | 46.63 | 1946 |
| 1727476200 | 46.6703 | 0.05 | 0.11 | 46.6 | 46.6703 | 46.6 | 764 |
| 1727389800 | 46.6209 | 0.06 | 0.13 | 46.58 | 46.72 | 46.58 | 2037 |
| 1727303400 | 46.56 | -0.05 | -0.11 | 46.49 | 46.6012 | 46.49 | 2281 |
| 1727217000 | 46.6111 | 0.02 | 0.05 | 46.6 | 46.6111 | 46.5625 | 2111 |
| 1727130600 | 46.5866 | -0.06 | -0.13 | 46.6051 | 46.61 | 46.58 | 1259 |
| 1726871400 | 46.6483 | 0.01 | 0.02 | 46.64 | 46.6483 | 46.56 | 4268 |
| 1726785000 | 46.6391 | 0.1 | 0.22 | 46.73 | 46.73 | 46.6391 | 429 |
| 1726698600 | 46.5372 | 0.01 | 0.01 | 46.5 | 46.68 | 46.5 | 1353 |
| 1726612200 | 46.5306 | 0.01 | 0.01 | 46.48 | 46.55 | 46.48 | 413 |
| 1726525800 | 46.5253 | 0.08 | 0.16 | 46.4 | 46.5569 | 46.4 | 2152 |
| 1726266600 | 46.45 | 0.14 | 0.31 | 46.35 | 46.465 | 46.35 | 1465 |
| 1726180200 | 46.3067 | 0.06 | 0.12 | 46.2 | 46.355 | 46.2 | 945 |
| 1726093800 | 46.2513 | 0.05 | 0.10 | 46.16 | 46.28 | 46.11 | 3548 |
| 1726007400 | 46.205 | -0.06 | -0.13 | 46.27 | 46.27 | 46.165 | 1591 |
| 1725921000 | 46.2631 | 0.04 | 0.09 | 46.2 | 46.2631 | 46.2 | 232 |
| 1725661800 | 46.2236 | -0.04 | -0.10 | 46.39 | 46.39 | 46.18 | 3238 |
| 1725575400 | 46.2682 | 0.11 | 0.25 | 46.2 | 46.28 | 46.17 | 1361 |
| 1725489000 | 46.1537 | 0.15 | 0.32 | 46.02 | 46.1595 | 46.02 | 1581 |
| 1725402600 | 46.0063 | -0.33 | -0.71 | 46.09 | 46.09 | 45.9613 | 3072 |
| 1725057000 | 46.3352 | -0.01 | -0.02 | 46.3414 | 46.38 | 46.309 | 945 |
| 1724970600 | 46.3423 | 0.06 | 0.12 | 46.3287 | 46.3436 | 46.2901 | 1189 |
| 1724884200 | 46.285 | -0.02 | -0.04 | 46.3 | 46.3 | 46.2105 | 1193 |
| 1724797800 | 46.305 | 0.08 | 0.17 | 46.32 | 46.32 | 46.305 | 561 |
| 1724711400 | 46.2264 | -0.1 | -0.21 | 46.33 | 46.43 | 46.22 | 3588 |
| 1724452200 | 46.323 | 0.2 | 0.44 | 46.19 | 46.3299 | 46.19 | 2129 |
| 1724365800 | 46.1222 | -0.05 | -0.10 | 46.14 | 46.14 | 46.1 | 530 |
| 1724279400 | 46.17 | 0.1 | 0.22 | 46.13 | 46.21 | 46.13 | 871 |
| 1724193000 | 46.07 | -0.05 | -0.10 | 46.0984 | 46.0984 | 46.06 | 962 |
| 1724106600 | 46.1153 | 0.08 | 0.17 | 46.02 | 46.1299 | 46.02 | 2089 |
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
