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 | 0.04 | 0.084015963033 | 47.61 | 47.6935 | 47.54 | 4400 | 47.59150792 | SP |
| 4 | 0.98 | 2.09985001071 | 46.67 | 47.6935 | 46.6601 | 22239 | 47.38492194 | SP |
| 12 | 2.4795 | 5.48920202344 | 45.1705 | 47.6935 | 45.1705 | 17660 | 46.88115212 | SP |
| 26 | 3.42 | 7.73230838797 | 44.23 | 47.6935 | 42.77 | 18336 | 45.89280209 | SP |
| 52 | 8.3403 | 21.2169006632 | 39.3097 | 47.6935 | 38.94 | 30216 | 42.84393587 | SP |
| 156 | 10.86 | 29.518891003 | 36.79 | 47.6935 | 30.36 | 31092 | 37.61442256 | SP |
| 260 | 18.77 | 64.9930747922 | 28.88 | 47.6935 | 21.69 | 40715 | 33.40284144 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 47.6701 | 0.07 | 0.15 | 47.6 | 47.6701 | 47.6 | 361 |
| 1732750200 | 47.6002 | 0.02 | 0.04 | 47.57 | 47.62228 | 47.57 | 6518 |
| 1732663800 | 47.58 | -0.01 | -0.02 | 47.57 | 47.6499 | 47.57 | 7415 |
| 1732577400 | 47.5916 | 0.04 | 0.09 | 47.61 | 47.61 | 47.54 | 3307 |
| 1732318200 | 47.5477 | 0.07 | 0.14 | 47.46 | 47.5477 | 47.46 | 12666 |
| 1732231800 | 47.4799 | 0.06 | 0.12 | 47.4224 | 47.495 | 47.36 | 3752 |
| 1732145400 | 47.4224 | 0.02 | 0.05 | 47.4 | 47.4599 | 47.3 | 4716 |
| 1732059000 | 47.4 | 0.03 | 0.06 | 47.26 | 47.46 | 47.26 | 7788 |
| 1731972600 | 47.37 | 0.06 | 0.14 | 47.3055 | 47.45 | 47.3055 | 8373 |
| 1731713400 | 47.3055 | -0.15 | -0.33 | 47.42 | 47.46 | 47.27 | 5409 |
| 1731627000 | 47.46 | -0 | -0.00 | 47.4601 | 47.4831 | 47.43 | 17481 |
| 1731540600 | 47.4601 | 0.09 | 0.19 | 47.3715 | 47.5099 | 47.3715 | 25193 |
| 1731454200 | 47.3715 | -0.04 | -0.08 | 47.465 | 47.47 | 47.3715 | 30181 |
| 1731367800 | 47.41 | 0.01 | 0.02 | 47.48 | 47.4999 | 47.4 | 224055 |
| 1731108600 | 47.4 | 0.02 | 0.05 | 47.435 | 47.4485 | 47.3608 | 25558 |
| 1731022200 | 47.3757 | 0.12 | 0.26 | 47.355 | 47.4367 | 47.3101 | 8407 |
| 1730935800 | 47.2512 | 0.32 | 0.68 | 47.39 | 47.39 | 47.172 | 7786 |
| 1730849400 | 46.9313 | 0.19 | 0.40 | 46.7443 | 46.96 | 46.7443 | 9989 |
| 1730763000 | 46.7443 | 0.04 | 0.08 | 46.67 | 46.8103 | 46.6601 | 13879 |
| 1730500200 | 46.7085 | 0.02 | 0.04 | 46.71 | 46.79 | 46.6701 | 42602 |
| 1730413800 | 46.69 | -0.29 | -0.62 | 46.75 | 46.84 | 46.6405 | 4959 |
| 1730327400 | 46.98 | 0.01 | 0.02 | 46.89 | 47.05 | 46.89 | 11700 |
| 1730241000 | 46.9716 | 0.02 | 0.04 | 46.9534 | 47.05 | 46.93 | 3841 |
| 1730154600 | 46.9534 | 0.09 | 0.18 | 46.867 | 47.0299 | 46.867 | 7938 |
| 1729895400 | 46.867 | -0.03 | -0.06 | 46.92 | 47.02 | 46.86 | 11206 |
| 1729809000 | 46.8932 | 0.04 | 0.09 | 47.07 | 47.07 | 46.8302 | 10081 |
| 1729722600 | 46.8532 | -0.14 | -0.29 | 46.85 | 46.9987 | 46.7801 | 59356 |
| 1729636200 | 46.9899 | 0.04 | 0.09 | 46.84 | 47 | 46.84 | 7992 |
| 1729549800 | 46.9466 | 0.01 | 0.01 | 46.87 | 46.99 | 46.87 | 1447 |
| 1729290600 | 46.94 | 0.04 | 0.09 | 46.8996 | 46.97 | 46.8996 | 10690 |
| 1729204200 | 46.8996 | 0.01 | 0.02 | 47.02 | 47.02 | 46.86 | 5465 |
| 1729117800 | 46.89 | 0.1 | 0.21 | 46.7917 | 46.89 | 46.7895 | 1576 |
| 1729031400 | 46.7917 | -0.08 | -0.17 | 46.86 | 46.9199 | 46.75 | 7061 |
| 1728945000 | 46.8709 | 0.11 | 0.24 | 46.7 | 46.9099 | 46.7 | 2465 |
| 1728685800 | 46.761 | 0.09 | 0.19 | 46.6717 | 46.79 | 46.6717 | 14151 |
| 1728599400 | 46.6717 | -0.01 | -0.02 | 46.6816 | 46.6816 | 46.63 | 6568 |
| 1728513000 | 46.6816 | 0.1 | 0.22 | 46.51 | 46.71 | 46.51 | 11824 |
| 1728426600 | 46.5784 | 0.19 | 0.42 | 46.41 | 46.5784 | 46.41 | 1114 |
| 1728340200 | 46.3839 | -0.18 | -0.39 | 46.52 | 46.52 | 46.365 | 2296 |
| 1728081000 | 46.5654 | 0.16 | 0.34 | 46.42 | 46.59 | 46.39 | 18777 |
| 1727994600 | 46.4088 | -0.04 | -0.09 | 46.4501 | 46.46 | 46.35 | 14718 |
| 1727908200 | 46.4501 | 0.01 | 0.02 | 46.4386 | 46.4896 | 46.38 | 19304 |
| 1727821800 | 46.4386 | -0.12 | -0.26 | 46.56 | 46.56 | 46.32 | 216910 |
| 1727735400 | 46.56 | 0.07 | 0.14 | 46.39 | 46.56 | 46.39 | 12662 |
| 1727476200 | 46.495 | -0.05 | -0.10 | 46.54 | 46.63 | 46.46 | 5389 |
| 1727389800 | 46.54 | 0.06 | 0.14 | 46.475 | 46.57 | 46.475 | 18400 |
| 1727303400 | 46.475 | -0.06 | -0.14 | 46.5381 | 46.58 | 46.475 | 1456 |
| 1727217000 | 46.5381 | 0.04 | 0.09 | 46.42 | 46.54 | 46.42 | 5023 |
| 1727130600 | 46.4947 | 0.06 | 0.13 | 46.4361 | 46.53 | 46.43 | 8016 |
| 1726871400 | 46.4361 | -0.01 | -0.01 | 46.4417 | 46.4417 | 46.3402 | 10541 |
| 1726785000 | 46.4417 | 0.32 | 0.70 | 46.61 | 46.61 | 46.3516 | 14083 |
| 1726698600 | 46.12 | -0.05 | -0.10 | 46.24 | 46.31 | 46.1 | 8084 |
| 1726612200 | 46.165 | 0 | 0.01 | 46.1626 | 46.21 | 46.08 | 3533 |
| 1726525800 | 46.1626 | 0.07 | 0.16 | 46.09 | 46.1626 | 46.04 | 2109 |
| 1726266600 | 46.09 | 0.05 | 0.11 | 46.04 | 46.14 | 46.04 | 2970 |
| 1726180200 | 46.04 | 0.19 | 0.42 | 45.8464 | 46.04 | 45.82 | 7464 |
| 1726093800 | 45.8464 | 0.24 | 0.53 | 45.605 | 45.8464 | 45.32 | 4877 |
| 1726007400 | 45.605 | 0.11 | 0.25 | 45.49 | 45.605 | 45.37 | 12358 |
| 1725921000 | 45.49 | 0.32 | 0.71 | 45.1705 | 45.5486 | 45.1705 | 10321 |
| 1725661800 | 45.1705 | -0.47 | -1.03 | 45.6399 | 45.65 | 45.15 | 11742 |
| 1725575400 | 45.6399 | 0 | 0.00 | 45.6385 | 45.6399 | 45.46 | 13669 |
| 1725489000 | 45.6385 | -0.04 | -0.09 | 45.51 | 45.766 | 45.51 | 16306 |
| 1725402600 | 45.68 | -0.49 | -1.06 | 45.96 | 45.96 | 45.62 | 4626 |
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
