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 | -0.1101 | -0.256763059701 | 42.88 | 43.84 | 42.03 | 301 | 42.80349228 | SP |
| 4 | -2.1001 | -4.68041007355 | 44.87 | 46.135 | 41.9006 | 1594 | 42.87717029 | SP |
| 12 | -0.8701 | -1.99381301558 | 43.64 | 47.66 | 41.9006 | 965 | 43.87997916 | SP |
| 26 | 6.8699 | 19.1362116992 | 35.9 | 47.66 | 33.94 | 661 | 43.15337848 | SP |
| 52 | 4.1199 | 10.6595084088 | 38.65 | 47.66 | 33.5281 | 488 | 41.09434226 | SP |
| 156 | 8.0699 | 23.2561959654 | 34.7 | 47.66 | 29.085 | 461 | 40.1368732 | SP |
| 260 | 8.0699 | 23.2561959654 | 34.7 | 47.66 | 29.085 | 461 | 40.1368732 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735601400 | 42.3 | -0.25 | -0.60 | 42.17 | 42.3 | 42.03 | 687 |
| 1735342200 | 42.5542 | -1.17 | -2.67 | 43.06 | 43.06 | 42.5542 | 110 |
| 1735255800 | 43.7236 | 0.26 | 0.60 | 43.31 | 43.84 | 43.31 | 399 |
| 1735077840 | 43.4645 | 0.5 | 1.17 | 42.88 | 43.4645 | 42.88 | 9 |
| 1734996600 | 42.9619 | 0.15 | 0.36 | 42.65 | 42.9619 | 42.46 | 282 |
| 1734737400 | 42.8084 | 0.91 | 2.17 | 41.89 | 43.42 | 41.89 | 2324 |
| 1734651000 | 41.9006 | -0.6 | -1.42 | 42.64 | 42.74 | 41.9006 | 17243 |
| 1734564600 | 42.5039 | -2.89 | -6.37 | 45.21 | 45.21 | 42.5039 | 2167 |
| 1734478200 | 45.3942 | -0.13 | -0.28 | 45.11 | 45.5301 | 45.11 | 929 |
| 1734391800 | 45.5228 | 0.29 | 0.65 | 45.235 | 45.7431 | 45.235 | 756 |
| 1734132600 | 45.23 | 0.32 | 0.71 | 44.98 | 45.23 | 44.5 | 218 |
| 1734046200 | 44.9097 | 0 | 0.01 | 45.14 | 45.14 | 44.89 | 686 |
| 1733959800 | 44.9067 | -0.11 | -0.25 | 44.9067 | 44.9067 | 44.9067 | 68 |
| 1733873400 | 45.0202 | -0.96 | -2.09 | 46.28 | 46.28 | 45.0202 | 243 |
| 1733787000 | 45.98 | 0.91 | 2.01 | 45.47 | 46.135 | 45.47 | 2093 |
| 1733527800 | 45.0729 | 0.27 | 0.60 | 45.045 | 45.0729 | 44.7601 | 1636 |
| 1733441400 | 44.8062 | -0.18 | -0.39 | 44.85 | 44.85 | 44.7 | 246 |
| 1733355000 | 44.9837 | 0.18 | 0.40 | 45.15 | 45.15 | 44.9837 | 24 |
| 1733268600 | 44.8066 | -0.41 | -0.90 | 45.35 | 45.35 | 44.53 | 348 |
| 1733182200 | 45.213 | -0.63 | -1.37 | 46 | 46 | 45.028 | 1047 |
| 1732917840 | 45.8398 | -0.23 | -0.49 | 46.36 | 46.36 | 45.8398 | 109 |
| 1732750200 | 46.0672 | 0.02 | 0.05 | 46.58 | 46.63 | 46.0672 | 517 |
| 1732663800 | 46.0425 | 0.25 | 0.54 | 45.79 | 46.0425 | 45.79 | 535 |
| 1732577400 | 45.795 | 0.54 | 1.20 | 46 | 46.18 | 45.7549 | 864 |
| 1732318200 | 45.2538 | 0.28 | 0.63 | 44.9 | 45.2538 | 44.9 | 245 |
| 1732231800 | 44.9702 | 0.73 | 1.65 | 44.02 | 44.9899 | 44.02 | 516 |
| 1732145400 | 44.2392 | 0.03 | 0.08 | 44.22 | 44.2392 | 44.18 | 837 |
| 1732059000 | 44.206 | 0.46 | 1.04 | 43.88 | 44.206 | 43.88 | 276 |
| 1731972600 | 43.7497 | -0.05 | -0.12 | 43.635 | 43.7497 | 43.39 | 1788 |
| 1731713400 | 43.8041 | -0.37 | -0.83 | 43.95 | 43.95 | 43.8 | 637 |
| 1731627000 | 44.1705 | -0.38 | -0.85 | 45.06 | 45.06 | 44.1705 | 385 |
| 1731540600 | 44.55 | -0.19 | -0.43 | 44.96 | 45.08 | 44.55 | 771 |
| 1731454200 | 44.7412 | -1.46 | -3.15 | 46.14 | 46.14 | 44.7412 | 157 |
| 1731367800 | 46.197 | -0.21 | -0.44 | 46.89 | 46.89 | 46.197 | 261 |
| 1731108600 | 46.402 | 0.34 | 0.73 | 46.46 | 46.46 | 46.34 | 212 |
| 1731022200 | 46.066 | 0.42 | 0.92 | 45.77 | 46.066 | 45.77 | 176 |
| 1730935800 | 45.6449 | 0.51 | 1.12 | 45.64 | 45.6449 | 42.12 | 1227 |
| 1730849400 | 45.139 | 0.48 | 1.08 | 44.94 | 45.139 | 44.94 | 190 |
| 1730763000 | 44.6579 | 0.66 | 1.51 | 43.95 | 44.67 | 43.95 | 610 |
| 1730500200 | 43.9935 | -0.62 | -1.39 | 45.01 | 45.01 | 43.9935 | 693 |
| 1730413800 | 44.6148 | -0.88 | -1.93 | 45.21 | 45.21 | 44.6148 | 562 |
| 1730327400 | 45.4935 | -0.11 | -0.23 | 45.59 | 45.97 | 45.4935 | 986 |
| 1730241000 | 45.6 | -0.41 | -0.88 | 46.1 | 46.1 | 45.51 | 1930 |
| 1730154600 | 46.0055 | 0.17 | 0.38 | 46.5 | 46.5 | 46.0055 | 2549 |
| 1729895400 | 45.8334 | -0.58 | -1.25 | 46.92 | 46.92 | 45.8334 | 102 |
| 1729809000 | 46.4137 | 0.25 | 0.54 | 46.58 | 46.58 | 46.4137 | 116 |
| 1729722600 | 46.1659 | -0.24 | -0.51 | 46.25 | 46.43 | 46.1659 | 739 |
| 1729636200 | 46.404 | -0.09 | -0.19 | 46.55 | 46.55 | 46.404 | 28 |
| 1729549800 | 46.4908 | -1 | -2.11 | 47.66 | 47.66 | 46.4908 | 304 |
| 1729290600 | 47.4953 | 0.72 | 1.53 | 46.835 | 47.5 | 46.835 | 649 |
| 1729204200 | 46.7786 | 0.45 | 0.97 | 45.82 | 46.7786 | 45.82 | 397 |
| 1729117800 | 46.3284 | 0.62 | 1.35 | 46.19 | 46.48 | 46.19 | 446 |
| 1729031400 | 45.7098 | 0.86 | 1.92 | 45.19 | 46.1986 | 45.19 | 585 |
| 1728945000 | 44.8504 | 0.75 | 1.69 | 44.35 | 44.8504 | 44.35 | 777 |
| 1728685800 | 44.1053 | 0.44 | 1.01 | 43.79 | 44.1053 | 43.79 | 545 |
| 1728599400 | 43.6653 | -0.13 | -0.29 | 43.79 | 43.79 | 43.6653 | 892 |
| 1728513000 | 43.7941 | 0.33 | 0.76 | 43.52 | 43.7941 | 43.35 | 1501 |
| 1728426600 | 43.4649 | 0.06 | 0.13 | 43.64 | 43.64 | 43.38 | 1321 |
| 1728340200 | 43.408 | -0.4 | -0.92 | 43.64 | 43.64 | 43.21 | 943 |
| 1728081000 | 43.8102 | 0.2 | 0.45 | 43.53 | 43.85 | 43.53 | 791 |
| 1727994600 | 43.6152 | -0.19 | -0.43 | 43.69 | 43.69 | 43.6152 | 61 |
| 1727908200 | 43.8048 | -0.12 | -0.27 | 43.85 | 43.85 | 43.8048 | 95 |
| 1727821800 | 43.9251 | -0.56 | -1.25 | 44.42 | 44.42 | 43.64 | 674 |
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
