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 | -1.0713 | -2.21160198183 | 48.44 | 48.53 | 47.311 | 1967 | 47.59018734 | SP |
| 4 | 2.5087 | 5.59228711547 | 44.86 | 48.53 | 42.97 | 2166 | 46.19790915 | SP |
| 12 | 2.1687 | 4.79800884956 | 45.2 | 48.53 | 39.7 | 2219 | 43.68500158 | SP |
| 26 | -2.4313 | -4.88212851406 | 49.8 | 51.4268 | 39.7 | 2504 | 46.22909622 | SP |
| 52 | 2.9487 | 6.63822602431 | 44.42 | 51.4268 | 39.7 | 3097 | 46.16256582 | SP |
| 156 | 1.7887 | 3.92430890742 | 45.58 | 51.4268 | 25.3901 | 3887 | 40.45978022 | SP |
| 260 | 9.1887 | 24.0667888947 | 38.18 | 55.87 | 17.62 | 4414 | 41.75825833 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 47.3687 | -0.01 | -0.02 | 47.82 | 47.8399 | 47.311 | 1693 |
| 1740180600 | 47.3774 | -0.61 | -1.27 | 48.11 | 48.11 | 47.3774 | 3267 |
| 1740094200 | 47.9868 | 0.42 | 0.89 | 47.79 | 47.9868 | 47.76 | 433 |
| 1740007800 | 47.565 | -0.94 | -1.94 | 47.63 | 47.63 | 47.4 | 3368 |
| 1739921400 | 48.5074 | 0.61 | 1.27 | 48.44 | 48.53 | 48.44 | 1072 |
| 1739575800 | 47.8988 | 0.03 | 0.06 | 48.36 | 48.36 | 47.85 | 1303 |
| 1739489400 | 47.87 | 1.2 | 2.56 | 47.37 | 47.87 | 47.275 | 8256 |
| 1739403000 | 46.6748 | 0.37 | 0.81 | 45.65 | 46.6748 | 45.65 | 583 |
| 1739316600 | 46.3017 | 0.45 | 0.98 | 45.805 | 46.45 | 45.805 | 686 |
| 1739230200 | 45.854 | 0.51 | 1.13 | 45.58 | 45.854 | 45.58 | 1609 |
| 1738971000 | 45.34 | -0.86 | -1.86 | 46.28 | 46.28 | 45.34 | 485 |
| 1738884600 | 46.2 | 0.39 | 0.86 | 46.11 | 46.2 | 46.0901 | 529 |
| 1738798200 | 45.8057 | 0.9 | 2.00 | 45.38 | 45.8057 | 45.38 | 167 |
| 1738711800 | 44.9058 | 1.13 | 2.57 | 44.36 | 44.9058 | 44.36 | 368 |
| 1738625400 | 43.78 | -1.31 | -2.91 | 43.55 | 44.32 | 42.97 | 8576 |
| 1738366200 | 45.09 | -0.68 | -1.49 | 45.66 | 45.769 | 44.87 | 5622 |
| 1738279800 | 45.773 | 0.9 | 2.00 | 45.87 | 46.08 | 45.689 | 2852 |
| 1738193400 | 44.8743 | -0.02 | -0.05 | 44.9 | 44.9 | 44.8743 | 181 |
| 1738107000 | 44.8984 | -0.08 | -0.18 | 44.86 | 44.8984 | 44.86 | 104 |
| 1738020600 | 44.9786 | 0 | 0.00 | 44.68 | 44.9786 | 44.68 | 1453 |
| 1737761400 | 44.9782 | 1.14 | 2.59 | 44.925 | 45.07 | 44.925 | 498 |
| 1737675000 | 43.8422 | 0 | 0.00 | 43.8422 | 43.8422 | 43.8422 | 0 |
| 1737588600 | 43.8422 | -0.18 | -0.40 | 44.26 | 44.26 | 43.8 | 1368 |
| 1737502200 | 44.02 | 1.7 | 4.02 | 43.82 | 44.02 | 43.82 | 413 |
| 1737156600 | 42.3197 | 0.31 | 0.75 | 42.5 | 42.5 | 42.23 | 3446 |
| 1737070200 | 42.0065 | 0.39 | 0.95 | 41.51 | 42.0294 | 41.51 | 491 |
| 1736983800 | 41.6125 | 1.01 | 2.49 | 41.78 | 41.78 | 41.6125 | 117 |
| 1736897400 | 40.6007 | 0.31 | 0.78 | 40.28 | 40.6007 | 40.28 | 363 |
| 1736811000 | 40.2872 | -0.23 | -0.56 | 39.7 | 40.2872 | 39.7 | 579 |
| 1736551800 | 40.5139 | -1.34 | -3.21 | 41.085 | 41.085 | 40.451 | 2313 |
| 1736379000 | 41.8576 | -0.17 | -0.40 | 41.489 | 41.8576 | 41.43 | 718 |
| 1736292600 | 42.026 | -0 | -0.01 | 42.58 | 42.58 | 42.026 | 452 |
| 1736206200 | 42.03 | 0.77 | 1.87 | 41.85 | 42.5 | 41.85 | 2139 |
| 1735947000 | 41.26 | 0.24 | 0.59 | 41 | 41.28 | 40.941 | 10274 |
| 1735860600 | 41.02 | 0.01 | 0.02 | 41.21 | 41.41 | 40.78 | 13222 |
| 1735687800 | 41.01 | -0.3 | -0.73 | 41.5799 | 41.58 | 41 | 3859 |
| 1735601400 | 41.312 | -0.49 | -1.16 | 41.34 | 41.41 | 40.991 | 3886 |
| 1735342200 | 41.797 | -0.19 | -0.45 | 41.73 | 41.797 | 41.73 | 178 |
| 1735255800 | 41.9845 | 0.48 | 1.17 | 41.82 | 42.059 | 41.82 | 1335 |
| 1735077840 | 41.5001 | 0.21 | 0.51 | 41.36 | 41.511 | 41.36 | 2189 |
| 1734996600 | 41.2891 | 0.18 | 0.43 | 40.89 | 41.2891 | 40.68 | 763 |
| 1734737400 | 41.1123 | -0.18 | -0.44 | 40.28 | 41.69 | 40.28 | 1722 |
| 1734651000 | 41.295 | -0.34 | -0.81 | 41.7 | 41.7 | 41.295 | 290 |
| 1734564600 | 41.6323 | -2.03 | -4.65 | 43.48 | 43.7511 | 41.61 | 4350 |
| 1734478200 | 43.6644 | -0.2 | -0.47 | 43.75 | 43.8315 | 43.591 | 1715 |
| 1734391800 | 43.8693 | -0.28 | -0.64 | 43.71 | 43.98 | 43.6901 | 9523 |
| 1734132600 | 44.15 | -0.25 | -0.56 | 44.51 | 44.51 | 44.021 | 525 |
| 1734046200 | 44.4007 | -0.78 | -1.72 | 44.76 | 44.76 | 44.4007 | 283 |
| 1733959800 | 45.1764 | 0.48 | 1.07 | 45.165 | 45.319 | 45.165 | 1035 |
| 1733873400 | 44.6989 | -0.83 | -1.81 | 44.8001 | 44.8001 | 44.6989 | 683 |
| 1733787000 | 45.5249 | -0.11 | -0.23 | 45.5249 | 45.5249 | 45.5249 | 184 |
| 1733527800 | 45.63 | 0.02 | 0.05 | 45.6 | 45.63 | 45.6 | 3537 |
| 1733441400 | 45.6085 | 0.55 | 1.22 | 45.59 | 45.7399 | 45.59 | 469 |
| 1733355000 | 45.06 | -0.08 | -0.18 | 45.23 | 45.23 | 45.06 | 3732 |
| 1733268600 | 45.1391 | 0.51 | 1.14 | 45.2 | 45.2999 | 45.1391 | 559 |
| 1733182200 | 44.6289 | 0.27 | 0.61 | 44.36 | 44.7 | 43.961 | 2609 |
| 1732917840 | 44.36 | 1.13 | 2.61 | 43.55 | 44.36 | 43.55 | 625 |
| 1732750200 | 43.2297 | 0.44 | 1.03 | 43.01 | 43.2297 | 43.01 | 32 |
| 1732663800 | 42.7906 | -0.52 | -1.19 | 43.13 | 43.13 | 42.78 | 288 |
| 1732577400 | 43.3066 | 0.46 | 1.06 | 43.48 | 43.48 | 43.3066 | 249 |
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
