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 | -1.7542 | -3.68297291623 | 47.63 | 48.8 | 45.35 | 16514 | 47.23982912 | SP |
| 4 | 0.0858 | 0.187377156584 | 45.79 | 48.8 | 45.35 | 14943 | 46.60323433 | SP |
| 12 | 2.6658 | 6.16940523027 | 43.21 | 48.8 | 42.09 | 14303 | 44.63071889 | SP |
| 26 | 3.6558 | 8.65892941734 | 42.22 | 48.8 | 35.26 | 13224 | 42.17634016 | SP |
| 52 | 12.6558 | 38.0969295605 | 33.22 | 48.8 | 32.55 | 9284 | 40.88023986 | SP |
| 156 | 11.2758 | 32.589017341 | 34.6 | 48.8 | 23.3348 | 5342 | 36.11607309 | SP |
| 260 | 18.7858 | 69.3458840901 | 27.09 | 48.8 | 19.8567 | 6116 | 35.78537104 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 45.4304 | -0.15 | -0.33 | 46.39 | 46.4 | 45.35 | 4687 |
| 1734564600 | 45.58 | -2.25 | -4.70 | 47.99 | 48.009 | 45.52 | 27032 |
| 1734478200 | 47.83 | -0.97 | -1.99 | 48.11 | 48.51 | 47.5549 | 15674 |
| 1734391800 | 48.8 | 1.24 | 2.61 | 47.87 | 48.8 | 47.85 | 25363 |
| 1734132600 | 47.56 | 0.79 | 1.69 | 47.42 | 47.63 | 47.15 | 12937 |
| 1734046200 | 46.77 | -0.42 | -0.89 | 47.01 | 47.01 | 46.6731 | 7630 |
| 1733959800 | 47.19 | 1.15 | 2.50 | 46.61 | 47.19 | 46.59 | 13643 |
| 1733873400 | 46.04 | -0.34 | -0.73 | 46.41 | 46.5469 | 45.9522 | 11741 |
| 1733787000 | 46.38 | -1.15 | -2.42 | 47.68 | 47.68 | 46.17 | 18645 |
| 1733527800 | 47.53 | 0.52 | 1.10 | 47.38 | 47.53 | 47.32 | 22360 |
| 1733441400 | 47.0109 | -0.16 | -0.33 | 47.28 | 47.3491 | 46.9971 | 6473 |
| 1733355000 | 47.1679 | 0.6 | 1.30 | 46.97 | 47.17 | 46.8545 | 8265 |
| 1733268600 | 46.5648 | 0.24 | 0.53 | 46.22 | 46.5648 | 46.22 | 4978 |
| 1733182200 | 46.32 | 0.2 | 0.44 | 46.3 | 46.5 | 46.295 | 18667 |
| 1732917840 | 46.115 | 0.41 | 0.89 | 45.78 | 46.14 | 45.78 | 6542 |
| 1732750200 | 45.71 | -0.31 | -0.67 | 46.07 | 46.07 | 45.4 | 52497 |
| 1732663800 | 46.0174 | 0.19 | 0.41 | 45.96 | 46.0814 | 45.8 | 3999 |
| 1732577400 | 45.83 | 0.01 | 0.02 | 46.38 | 46.8648 | 45.74 | 15083 |
| 1732318200 | 45.82 | 0.18 | 0.40 | 45.69 | 45.93 | 45.59 | 13523 |
| 1732231800 | 45.6378 | 0.28 | 0.62 | 45.82 | 45.84 | 45.2317 | 14184 |
| 1732145400 | 45.3576 | 0.14 | 0.32 | 45.33 | 45.3576 | 44.855 | 2204 |
| 1732059000 | 45.215 | 0.48 | 1.06 | 44.45 | 45.215 | 44.45 | 1857 |
| 1731972600 | 44.74 | 0.24 | 0.54 | 44.54 | 44.86 | 44.54 | 6250 |
| 1731713400 | 44.5003 | -0.82 | -1.81 | 44.87 | 44.87 | 44.4305 | 3985 |
| 1731627000 | 45.32 | -0.39 | -0.85 | 45.72 | 46.17 | 45.2101 | 10173 |
| 1731540600 | 45.71 | -0.25 | -0.55 | 46.02 | 46.17 | 45.62 | 8229 |
| 1731454200 | 45.9625 | -0.39 | -0.84 | 46.46 | 46.55 | 45.7543 | 6883 |
| 1731367800 | 46.35 | 0.3 | 0.65 | 46.47 | 46.4799 | 46.1 | 7840 |
| 1731108600 | 46.05 | 1.05 | 2.33 | 45.32 | 46.1384 | 45.32 | 14636 |
| 1731022200 | 45 | 0.51 | 1.15 | 44.85 | 45 | 44.35 | 34211 |
| 1730935800 | 44.4886 | 1.23 | 2.84 | 44.31 | 44.74 | 43.81 | 11270 |
| 1730849400 | 43.2582 | 0.88 | 2.07 | 42.6 | 43.2582 | 42.6 | 4890 |
| 1730763000 | 42.38 | -0.18 | -0.42 | 42.47 | 42.68 | 42.09 | 117907 |
| 1730500200 | 42.559 | 0.12 | 0.28 | 42.64 | 42.7627 | 42.54 | 1278 |
| 1730413800 | 42.4408 | -1.12 | -2.57 | 43.22 | 43.22 | 42.415 | 4038 |
| 1730327400 | 43.5595 | -0.53 | -1.19 | 43.63 | 43.8052 | 43.3823 | 17379 |
| 1730241000 | 44.0862 | 0.33 | 0.76 | 43.8 | 44.2221 | 43.77 | 4234 |
| 1730154600 | 43.7547 | 0.09 | 0.22 | 43.99 | 44.4 | 43.7547 | 7134 |
| 1729895400 | 43.66 | 0.14 | 0.32 | 43.9 | 44.1899 | 43.645 | 8330 |
| 1729809000 | 43.5197 | 0.54 | 1.27 | 43.6 | 43.6 | 43.3 | 1642 |
| 1729722600 | 42.9754 | -0.7 | -1.59 | 43.45 | 43.522 | 42.67 | 3207 |
| 1729636200 | 43.6712 | 0.01 | 0.03 | 43.51 | 43.6827 | 43.4507 | 10170 |
| 1729549800 | 43.66 | -0.21 | -0.47 | 43.74 | 43.83 | 43.58 | 19509 |
| 1729290600 | 43.865 | 0.32 | 0.72 | 43.88 | 43.93 | 43.6838 | 9443 |
| 1729204200 | 43.55 | 0.07 | 0.16 | 44.04 | 44.15 | 43.53 | 9504 |
| 1729117800 | 43.4799 | 0.11 | 0.25 | 43.55 | 43.7665 | 43.1356 | 12398 |
| 1729031400 | 43.3719 | -0.8 | -1.81 | 44.22 | 44.22 | 43.227 | 3663 |
| 1728945000 | 44.17 | -0.16 | -0.36 | 44.23 | 44.69 | 44.13 | 12391 |
| 1728685800 | 44.33 | 0.47 | 1.08 | 43.6 | 44.33 | 43.6 | 18944 |
| 1728599400 | 43.858 | -0.03 | -0.08 | 43.76 | 43.858 | 43.62 | 8902 |
| 1728513000 | 43.8918 | 0.39 | 0.89 | 43.34 | 43.8918 | 43.34 | 1909 |
| 1728426600 | 43.5066 | 0.77 | 1.81 | 42.96 | 43.5224 | 42.96 | 10452 |
| 1728340200 | 42.7349 | -0.52 | -1.19 | 42.94 | 43.0532 | 42.6996 | 3385 |
| 1728081000 | 43.25 | 0.77 | 1.81 | 43.11 | 43.25 | 42.63 | 135090 |
| 1727994600 | 42.48 | -0 | -0.01 | 42.3 | 42.5212 | 42.280271 | 7907 |
| 1727908200 | 42.4826 | 0.2 | 0.47 | 42.05 | 42.57 | 42.05 | 1955 |
| 1727821800 | 42.2841 | -0.58 | -1.35 | 42.86 | 42.86 | 42.0936 | 2707 |
| 1727735400 | 42.8611 | 0.07 | 0.17 | 42.5 | 42.8611 | 42.33 | 2498 |
| 1727476200 | 42.7869 | -0.3 | -0.70 | 43.21 | 43.21 | 42.7869 | 2351 |
| 1727389800 | 43.09 | 0.16 | 0.37 | 43.51 | 43.59 | 42.9908 | 30256 |
| 1727303400 | 42.93 | 0.15 | 0.35 | 42.7 | 42.955 | 42.7 | 995 |
| 1727217000 | 42.78 | 0.32 | 0.75 | 42.65 | 42.78 | 42.18 | 6545 |
| 1727130600 | 42.4595 | 0.32 | 0.77 | 42.27 | 42.4595 | 42.26 | 6162 |
| 1726871400 | 42.1359 | 0.06 | 0.14 | 42 | 42.21 | 41.909 | 3123 |
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
