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 | -2.74 | -5.85970915312 | 46.76 | 46.88 | 43.6 | 91732 | 44.79566066 | SP |
| 4 | -1.39 | -3.06099977978 | 45.41 | 46.88 | 41.68 | 97062 | 44.63276273 | SP |
| 12 | 10.47 | 31.2071535022 | 33.55 | 46.88 | 33.262 | 89305 | 41.37371744 | SP |
| 26 | 7.02 | 18.972972973 | 37 | 46.88 | 30.845 | 92789 | 37.87698364 | SP |
| 52 | 14.0186 | 46.7264860973 | 30.0014 | 46.88 | 29.93 | 95449 | 36.77928003 | SP |
| 156 | 24.08 | 120.762286861 | 19.94 | 46.88 | 18.45 | 49933 | 35.28783019 | SP |
| 260 | 24.08 | 120.762286861 | 19.94 | 46.88 | 18.45 | 49933 | 35.28783019 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 44.02 | -0.18 | -0.40 | 43.82 | 44.09 | 43.26 | 99172 |
| 1782426600 | 44.195 | 0.08 | 0.17 | 45.08 | 45.08 | 43.72 | 94627 |
| 1782340200 | 44.12 | -0.6 | -1.34 | 44.51 | 44.825 | 43.77 | 87652 |
| 1782253800 | 44.72 | -1.42 | -3.08 | 45.2 | 45.2 | 44.01 | 93075 |
| 1782167400 | 46.14 | -0.61 | -1.30 | 46.76 | 46.88 | 45.875 | 91572 |
| 1781821800 | 46.75 | 1.33 | 2.93 | 46.28 | 46.75 | 45.905 | 70907 |
| 1781735400 | 45.42 | -0.21 | -0.46 | 46.06 | 46.36 | 45.41 | 119171 |
| 1781649000 | 45.63 | -0.39 | -0.85 | 46.27 | 46.55 | 45.6 | 57756 |
| 1781562600 | 46.02 | 2.64 | 6.09 | 45.38 | 46.023833 | 44.95 | 202049 |
| 1781303400 | 43.38 | 0.35 | 0.81 | 43.59 | 43.67 | 42.94 | 74417 |
| 1781217000 | 43.03 | 1.19 | 2.84 | 42.15 | 43.11 | 41.82 | 44295 |
| 1781130600 | 41.84 | -1.38 | -3.19 | 42.46 | 43.1099 | 41.84 | 204651 |
| 1781044200 | 43.22 | -0.32 | -0.73 | 44.09 | 44.09 | 41.68 | 84178 |
| 1780957800 | 43.54 | 0.27 | 0.62 | 43.7 | 44 | 43.3663 | 41524 |
| 1780698600 | 43.27 | -2.3 | -5.05 | 45.26 | 45.26 | 43 | 207801 |
| 1780612200 | 45.57 | -0.35 | -0.76 | 45 | 45.97 | 45 | 31154 |
| 1780525800 | 45.92 | -0.58 | -1.25 | 46.53 | 46.53 | 45.5801 | 79069 |
| 1780439400 | 46.5 | -0.21 | -0.45 | 46.53 | 46.73 | 46.27 | 79036 |
| 1780353000 | 46.71 | 1.02 | 2.23 | 45.92 | 46.71 | 45.62 | 70077 |
| 1780093800 | 45.69 | 0.7 | 1.54 | 45.41 | 45.69 | 44.88 | 111158 |
| 1780007400 | 44.995 | 0.38 | 0.84 | 44.86 | 45.12 | 44.33 | 61757 |
| 1779921000 | 44.62 | 0.46 | 1.04 | 44.32 | 44.62 | 43.88 | 119799 |
| 1779834600 | 44.16 | 0.59 | 1.35 | 44.11 | 44.39 | 43.8966 | 87830 |
| 1779489000 | 43.57 | 0.06 | 0.14 | 43.8 | 43.91 | 43.305 | 91464 |
| 1779402600 | 43.51 | 0.7 | 1.64 | 43.11 | 43.59 | 43 | 54201 |
| 1779316200 | 42.81 | 1.17 | 2.81 | 42.62 | 42.8729 | 42.11 | 38326 |
| 1779229800 | 41.64 | -0.25 | -0.60 | 41.55 | 41.92 | 40.9401 | 39894 |
| 1779143400 | 41.89 | -0.81 | -1.90 | 42.99 | 42.99 | 41.46 | 62802 |
| 1778884200 | 42.7025 | -0.7 | -1.62 | 42.93 | 43.08 | 42.345 | 43936 |
| 1778797800 | 43.405 | 0.69 | 1.60 | 42.69 | 43.6399 | 42.69 | 66966 |
| 1778711400 | 42.72 | 0.51 | 1.21 | 42.53 | 42.89 | 41.945 | 76944 |
| 1778625000 | 42.21 | -0.4 | -0.94 | 42.36 | 42.36 | 41.38 | 60070 |
| 1778538600 | 42.61 | 0.8 | 1.91 | 41.97 | 42.7299 | 41.85 | 42537 |
| 1778279400 | 41.81 | 0.18 | 0.43 | 41.93 | 41.93 | 41.6 | 48378 |
| 1778193000 | 41.63 | -0.58 | -1.37 | 42.03 | 42.13 | 41.412 | 35762 |
| 1778106600 | 42.21 | 1.52 | 3.74 | 41.25 | 42.21 | 40.9223 | 40664 |
| 1778020200 | 40.69 | 0.24 | 0.60 | 40.91 | 41 | 40.69 | 57137 |
| 1777933800 | 40.4464 | 0.36 | 0.89 | 40.23 | 40.5835 | 40.09 | 64480 |
| 1777674600 | 40.09 | 0.7 | 1.78 | 39.66 | 40.14 | 39.575 | 70334 |
| 1777588200 | 39.3888 | 0.12 | 0.30 | 39.75 | 39.75 | 38.88 | 50918 |
| 1777501800 | 39.2718 | 0.1 | 0.25 | 39.53 | 39.73 | 39.0432 | 119656 |
| 1777415400 | 39.175 | -0.65 | -1.62 | 38.93 | 39.28 | 38.5801 | 116156 |
| 1777329000 | 39.82 | 0.11 | 0.28 | 39.57 | 39.82 | 39.3 | 79683 |
| 1777069800 | 39.71 | 0.76 | 1.95 | 39.3 | 39.91 | 38.945 | 72924 |
| 1776983400 | 38.95 | -0.23 | -0.59 | 39.05 | 39.64 | 38.72 | 56790 |
| 1776897000 | 39.18 | 0.43 | 1.11 | 39.05 | 39.48 | 38.97 | 215197 |
| 1776810600 | 38.75 | -0.14 | -0.36 | 38.84 | 39.11 | 38.5325 | 55256 |
| 1776724200 | 38.89 | -0.08 | -0.21 | 38.82 | 38.89 | 38.28 | 51344 |
| 1776465000 | 38.97 | 0.59 | 1.54 | 38.56 | 39.1 | 38.56 | 89063 |
| 1776378600 | 38.38 | -0.05 | -0.13 | 38.33 | 38.5999 | 37.895 | 48687 |
| 1776292200 | 38.43 | 0.55 | 1.45 | 37.72 | 38.56 | 37.54 | 292842 |
| 1776205800 | 37.88 | 0.99 | 2.68 | 36.96 | 37.93 | 36.885 | 186271 |
| 1776119400 | 36.89 | 0.78 | 2.16 | 35.73 | 36.95 | 35.725 | 83596 |
| 1775860200 | 36.11 | 0.49 | 1.38 | 35.51 | 36.53 | 35.51 | 163755 |
| 1775773800 | 35.62 | 0.31 | 0.88 | 35.2 | 35.64 | 34.91 | 73841 |
| 1775687400 | 35.31 | 1.37 | 4.04 | 35.49 | 35.92 | 35.04 | 109320 |
| 1775601000 | 33.94 | 0.12 | 0.35 | 33.45 | 34.16 | 33.31 | 153171 |
| 1775514600 | 33.82 | 0.12 | 0.36 | 33.549999 | 33.84 | 33.262 | 64480 |
| 1775169000 | 33.7 | 0.09 | 0.27 | 32.33 | 34.0099 | 32.33 | 178885 |
| 1775082600 | 33.61 | 0.57 | 1.73 | 33.09 | 33.62 | 32.99 | 76986 |
| 1774996200 | 33.04 | 1.95 | 6.27 | 31.47 | 33.04 | 31.47 | 139212 |
| 1774909800 | 31.09 | -0.59 | -1.88 | 31.86 | 32.06 | 30.845 | 75730 |
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
