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 | -0.1524 | -0.331088420595 | 46.03 | 46.885 | 44.385 | 23864 | 45.46512697 | SP |
| 4 | 2.4576 | 5.66006448641 | 43.42 | 48.6826 | 43.42 | 13298 | 46.18049359 | SP |
| 12 | 2.0276 | 4.62394526796 | 43.85 | 48.6826 | 42.5 | 16178 | 45.37426688 | SP |
| 26 | 3.1376 | 7.34113242864 | 42.74 | 48.6826 | 39.28 | 17395 | 44.09599855 | SP |
| 52 | 15.9376 | 53.2317969272 | 29.94 | 48.6826 | 29.915 | 15378 | 40.52302421 | SP |
| 156 | 15.8276 | 52.6708818636 | 30.05 | 48.6826 | 22.02 | 14665 | 33.4883784 | SP |
| 260 | 7.3076 | 18.9463313456 | 38.57 | 48.6826 | 22.02 | 12425 | 34.35110057 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 45.8776 | -0.61 | -1.32 | 46.09 | 46.09 | 45.86 | 19934 |
| 1783636200 | 46.4898 | 1.9 | 4.26 | 45.85 | 46.885 | 45.85 | 10423 |
| 1783549800 | 44.59 | -0.74 | -1.64 | 44.56 | 44.64 | 44.385 | 26336 |
| 1783463400 | 45.3348 | -0.68 | -1.47 | 45.54 | 45.54 | 45.22 | 29051 |
| 1783377000 | 46.01 | -0.27 | -0.58 | 46.03 | 46.19 | 45.91 | 29646 |
| 1783031400 | 46.28 | -2.08 | -4.30 | 46.73 | 46.875 | 46.175 | 21986 |
| 1782945000 | 48.3617 | -0.25 | -0.51 | 48.11 | 48.51 | 48.11 | 2371 |
| 1782858600 | 48.6096 | 1.14 | 2.40 | 48.62 | 48.6826 | 48.525 | 10669 |
| 1782772200 | 47.47 | 0.57 | 1.22 | 46.92 | 47.52 | 46.92 | 5759 |
| 1782513000 | 46.9 | -0.92 | -1.92 | 46.7 | 47.0199 | 46.64 | 12141 |
| 1782426600 | 47.8168 | 0.94 | 2.01 | 47.98 | 48 | 47.72 | 8086 |
| 1782340200 | 46.8751 | 0.39 | 0.83 | 46.76 | 46.94 | 46.76 | 9102 |
| 1782253800 | 46.49 | -1.23 | -2.58 | 46.65 | 46.81 | 46.49 | 9889 |
| 1782167400 | 47.7232 | 1 | 2.15 | 47.58 | 47.74 | 47.57 | 14378 |
| 1781821800 | 46.72 | 0.93 | 2.03 | 46.6 | 46.8 | 46.59 | 12521 |
| 1781735400 | 45.79 | 0.14 | 0.31 | 46.3 | 46.51 | 45.79 | 16317 |
| 1781649000 | 45.65 | 0.29 | 0.64 | 45.92 | 45.97 | 45.65 | 5113 |
| 1781562600 | 45.3611 | 1.64 | 3.74 | 44.86 | 45.45 | 44.86 | 8928 |
| 1781303400 | 43.725 | 0.3 | 0.68 | 43.42 | 43.87 | 43.42 | 6639 |
| 1781217000 | 43.43 | 0.59 | 1.39 | 42.75 | 43.43 | 42.75 | 5523 |
| 1781130600 | 42.8364 | -0.15 | -0.34 | 43.05 | 43.1 | 42.805 | 3684 |
| 1781044200 | 42.9814 | 0.4 | 0.95 | 43.44 | 43.49 | 42.59 | 26391 |
| 1780957800 | 42.5775 | -1 | -2.30 | 42.57 | 42.6501 | 42.5 | 22217 |
| 1780698600 | 43.58 | -1.02 | -2.29 | 43.86 | 43.86 | 43.47 | 9151 |
| 1780612200 | 44.6 | 0.03 | 0.07 | 44.69 | 44.7165 | 44.54 | 2809 |
| 1780525800 | 44.5678 | -0.08 | -0.17 | 44.68 | 44.68 | 44.49 | 1973 |
| 1780439400 | 44.6449 | 0.34 | 0.78 | 44.6 | 44.76 | 44.59 | 3486 |
| 1780353000 | 44.3 | -0.49 | -1.09 | 44.12 | 44.3099 | 44.05 | 9385 |
| 1780093800 | 44.79 | -1.17 | -2.55 | 45.1 | 45.115 | 44.79 | 10753 |
| 1780007400 | 45.96 | 0.52 | 1.14 | 45.49 | 45.96 | 45.49 | 24555 |
| 1779921000 | 45.4421 | -0.66 | -1.43 | 45.46 | 45.53 | 45.44 | 1895 |
| 1779834600 | 46.1 | 0.51 | 1.12 | 46.2 | 46.2 | 46 | 3665 |
| 1779489000 | 45.5874 | 0.34 | 0.74 | 45.41 | 45.59 | 45.41 | 1638 |
| 1779402600 | 45.252 | -1.11 | -2.39 | 44.85 | 45.32 | 44.85 | 2439 |
| 1779316200 | 46.36 | 0.87 | 1.91 | 46.05 | 46.36 | 46.02 | 4352 |
| 1779229800 | 45.4898 | 0.17 | 0.37 | 45.27 | 45.58 | 45.13 | 5030 |
| 1779143400 | 45.32 | 0.02 | 0.05 | 45.54 | 45.57 | 45.3 | 10333 |
| 1778884200 | 45.2955 | -0.95 | -2.05 | 45.36 | 45.38 | 45.21 | 10430 |
| 1778797800 | 46.2444 | -1.31 | -2.75 | 46.05 | 46.3169 | 46.05 | 9428 |
| 1778711400 | 47.5498 | 0.92 | 1.96 | 47.07 | 47.715 | 47.03 | 47288 |
| 1778625000 | 46.6336 | -0.45 | -0.96 | 46.65 | 46.68 | 46.34 | 13973 |
| 1778538600 | 47.0855 | 0.84 | 1.81 | 47.09 | 47.4 | 46.91 | 26323 |
| 1778279400 | 46.2499 | 0.27 | 0.59 | 46.37 | 46.495 | 46.21 | 16518 |
| 1778193000 | 45.9769 | -0.14 | -0.31 | 46.32 | 46.32 | 45.82 | 91802 |
| 1778106600 | 46.1218 | 1.22 | 2.73 | 45.75 | 46.17 | 45.74 | 7378 |
| 1778020200 | 44.8971 | 0.25 | 0.55 | 44.97 | 44.97 | 44.82 | 3024 |
| 1777933800 | 44.6517 | -0.46 | -1.02 | 44.97 | 45.01 | 44.52 | 21206 |
| 1777674600 | 45.1109 | 0.27 | 0.60 | 44.95 | 45.315 | 44.9 | 63099 |
| 1777588200 | 44.84 | 1.19 | 2.73 | 43.99 | 44.84 | 43.98 | 115426 |
| 1777501800 | 43.65 | 0.57 | 1.32 | 43.52 | 43.66 | 43.52 | 9763 |
| 1777415400 | 43.08 | -0.72 | -1.64 | 43.04 | 43.19 | 43.04 | 3422 |
| 1777329000 | 43.8 | 0.31 | 0.71 | 43.94 | 43.94 | 43.7 | 5522 |
| 1777069800 | 43.49 | -0.51 | -1.15 | 43.63 | 43.83 | 43.27 | 53727 |
| 1776983400 | 43.9981 | -0.4 | -0.91 | 44.17 | 44.19 | 43.95 | 3922 |
| 1776897000 | 44.4 | 1.08 | 2.50 | 44.13 | 44.43 | 44.1 | 12141 |
| 1776810600 | 43.3177 | -0.82 | -1.86 | 43.73 | 43.73 | 43.2864 | 7400 |
| 1776724200 | 44.14 | 0.23 | 0.52 | 44.03 | 44.14 | 44.01 | 4355 |
| 1776465000 | 43.911 | 0.85 | 1.98 | 43.85 | 44.03 | 43.85 | 7351 |
| 1776378600 | 43.06 | 0.28 | 0.65 | 43.2 | 43.29 | 43.06 | 8416 |
| 1776292200 | 42.7835 | -0.48 | -1.10 | 42.67 | 42.92 | 42.67 | 10599 |
| 1776205800 | 43.2595 | 0.75 | 1.76 | 43.06 | 43.27 | 43.022 | 3299 |
| 1776119400 | 42.51 | 0.3 | 0.70 | 42.12 | 42.51 | 42.12 | 3143 |
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
