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 | 3.23 | 7.16981132075 | 45.05 | 48.28 | 44.34 | 20212 | 46.29555438 | SP |
| 4 | 4.81 | 11.0651023695 | 43.47 | 48.34 | 42.18 | 22010 | 45.31131444 | SP |
| 12 | 5.72 | 13.4398496241 | 42.56 | 48.41 | 40.9 | 31774 | 44.73437548 | SP |
| 26 | 4.01 | 9.05805285747 | 44.27 | 51.65 | 33.54 | 49474 | 43.80819408 | SP |
| 52 | 13.75 | 39.820445989 | 34.53 | 51.65 | 30.3401 | 40166 | 40.78460093 | SP |
| 156 | 27.73 | 134.939172749 | 20.55 | 51.65 | 15.046 | 33527 | 31.89086974 | SP |
| 260 | 11.29 | 30.5217626386 | 36.99 | 51.65 | 9.4572 | 34124 | 28.69797521 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 48.28 | 0.9 | 1.90 | 47.87 | 48.43 | 47.46 | 24238 |
| 1783031400 | 47.38 | 2.39 | 5.31 | 46.85 | 48.28 | 46.75 | 25203 |
| 1782945000 | 44.9928 | -1.19 | -2.58 | 44.53 | 45.35 | 44.53 | 14681 |
| 1782858600 | 46.1846 | 0.71 | 1.56 | 45.49 | 46.29 | 45.39 | 35804 |
| 1782772200 | 45.4749 | 1.29 | 2.93 | 45.05 | 45.5 | 44.34 | 5158 |
| 1782513000 | 44.181 | -0.91 | -2.02 | 44.51 | 44.76 | 43.87 | 13695 |
| 1782426600 | 45.0898 | 1.19 | 2.71 | 44.76 | 45.68 | 44.66 | 13731 |
| 1782340200 | 43.9 | -0.14 | -0.32 | 43.15 | 44.145 | 43.15 | 7184 |
| 1782253800 | 44.04 | -2.21 | -4.78 | 44.08 | 44.7583 | 43.93 | 26457 |
| 1782167400 | 46.25 | -0.21 | -0.44 | 46 | 46.405 | 45.9 | 20788 |
| 1781821800 | 46.4566 | 0.42 | 0.91 | 46.44 | 46.6799 | 46.09 | 13327 |
| 1781735400 | 46.0371 | -1.28 | -2.71 | 47.41 | 48.34 | 45.6 | 25118 |
| 1781649000 | 47.3204 | 0.23 | 0.49 | 47.34 | 47.88 | 47.07 | 24090 |
| 1781562600 | 47.09 | 0.39 | 0.84 | 47.67 | 48.285 | 46.86 | 22784 |
| 1781303400 | 46.7 | -0.03 | -0.06 | 46 | 46.8699 | 46 | 19864 |
| 1781217000 | 46.73 | 4.35 | 10.26 | 43.25 | 46.73 | 43.25 | 23212 |
| 1781130600 | 42.38 | -1.77 | -4.01 | 43.43 | 44.16 | 42.38 | 51265 |
| 1781044200 | 44.15 | 0.47 | 1.08 | 44.43 | 45.61 | 42.18 | 39052 |
| 1780957800 | 43.68 | 0.78 | 1.82 | 43.47 | 44.39 | 43.47 | 14772 |
| 1780698600 | 42.9 | -3.15 | -6.83 | 46.04 | 46.04 | 42.8099 | 39694 |
| 1780612200 | 46.0453 | 1.58 | 3.55 | 45.98 | 46.06 | 45.27 | 12621 |
| 1780525800 | 44.4657 | -1.6 | -3.47 | 44.24 | 45.03 | 44.24 | 8134 |
| 1780439400 | 46.063 | 0.79 | 1.75 | 45.4 | 46.32 | 45.39 | 29206 |
| 1780353000 | 45.27 | -0.73 | -1.59 | 45.5 | 45.8399 | 44.37 | 31340 |
| 1780093800 | 46 | -0.27 | -0.58 | 46.27 | 47.35 | 46 | 21732 |
| 1780007400 | 46.2672 | -0.52 | -1.12 | 45.57 | 46.65 | 45.26 | 14363 |
| 1779921000 | 46.79 | -0.27 | -0.57 | 47.4 | 47.4 | 46.39 | 13943 |
| 1779834600 | 47.06 | 1.42 | 3.11 | 47.21 | 47.49 | 46.445 | 14885 |
| 1779489000 | 45.64 | -0.29 | -0.63 | 45.95 | 45.95 | 45.18 | 21031 |
| 1779402600 | 45.93 | 0.88 | 1.95 | 43.85 | 46.44 | 43.85 | 32192 |
| 1779316200 | 45.05 | 2.67 | 6.30 | 42.85 | 45.64 | 42.85 | 13209 |
| 1779229800 | 42.38 | -0.95 | -2.19 | 43.59 | 43.59 | 42.38 | 11118 |
| 1779143400 | 43.33 | 1.79 | 4.31 | 42.87 | 43.475 | 42.39 | 28453 |
| 1778884200 | 41.54 | -2.59 | -5.87 | 42.61 | 42.61 | 41.43 | 35579 |
| 1778797800 | 44.13 | -0.16 | -0.36 | 44.33 | 44.915 | 44.02 | 21157 |
| 1778711400 | 44.29 | 0.72 | 1.65 | 43.17 | 44.29 | 43.17 | 21181 |
| 1778625000 | 43.57 | -1.23 | -2.75 | 43.45 | 43.7899 | 42.84 | 42811 |
| 1778538600 | 44.8 | -0.38 | -0.84 | 44.89 | 45.05 | 44.435 | 47113 |
| 1778279400 | 45.1798 | 0.99 | 2.24 | 44.82 | 45.29 | 44.625 | 19211 |
| 1778193000 | 44.19 | -2.78 | -5.92 | 47 | 47 | 43.99 | 110862 |
| 1778106600 | 46.97 | 3.43 | 7.87 | 46.28 | 47.1451 | 46.28 | 76286 |
| 1778020200 | 43.5439 | 2.08 | 5.03 | 42.76 | 43.675 | 42.63 | 30644 |
| 1777933800 | 41.4592 | -2.59 | -5.88 | 42.78 | 43.1407 | 41.18 | 54671 |
| 1777674600 | 44.05 | -0.18 | -0.41 | 45.35 | 45.42 | 42.94 | 57041 |
| 1777588200 | 44.23 | 2.97 | 7.21 | 43.89 | 44.45 | 42.3801 | 50700 |
| 1777501800 | 41.2555 | -1.42 | -3.33 | 41.87 | 41.89 | 40.9 | 57730 |
| 1777415400 | 42.6765 | -0.71 | -1.64 | 43.39 | 43.39 | 42.38 | 23169 |
| 1777329000 | 43.3869 | -0.83 | -1.88 | 44.23 | 44.28 | 43.35 | 32620 |
| 1777069800 | 44.22 | 0.99 | 2.30 | 43.28 | 44.22 | 43.28 | 29568 |
| 1776983400 | 43.2253 | -0.98 | -2.23 | 44.5 | 44.5049 | 41.9 | 50103 |
| 1776897000 | 44.21 | 0.38 | 0.87 | 45.02 | 45.02 | 44 | 30761 |
| 1776810600 | 43.83 | -3 | -6.41 | 46.96 | 46.96 | 43.69 | 60826 |
| 1776724200 | 46.83 | -0.63 | -1.33 | 46.89 | 47.0551 | 46.06 | 37816 |
| 1776465000 | 47.46 | 2.15 | 4.75 | 47.26 | 48.41 | 47.26 | 94714 |
| 1776378600 | 45.31 | -0.49 | -1.07 | 45.64 | 46.475 | 44.94 | 24485 |
| 1776292200 | 45.8 | -0.45 | -0.97 | 46.36 | 46.36 | 45.47 | 34064 |
| 1776205800 | 46.25 | 0.86 | 1.89 | 46.57 | 46.7 | 46.18 | 28082 |
| 1776119400 | 45.39 | 1.05 | 2.37 | 42.56 | 45.466 | 42.56 | 51845 |
| 1775860200 | 44.34 | 0.55 | 1.26 | 44.7 | 45.14 | 43.96 | 47217 |
| 1775773800 | 43.79 | -0.42 | -0.95 | 44.09 | 44.5 | 42.81 | 42039 |
| 1775687400 | 44.21 | 4.68 | 11.84 | 44.4 | 44.4 | 43.11 | 91012 |
| 1775601000 | 39.53 | -0.56 | -1.40 | 39.32 | 39.76 | 37.59 | 57376 |
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
