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 | 0.92 | 2.068810434 | 44.47 | 45.68 | 44.2678 | 513769 | 45.27789086 | SP |
| 4 | 1.11 | 2.50677506775 | 44.28 | 46.28 | 42.88 | 460150 | 44.90166717 | SP |
| 12 | 4.09 | 9.90314769976 | 41.3 | 46.28 | 38.8501 | 424436 | 43.26307948 | SP |
| 26 | 4.88 | 12.0464082942 | 40.51 | 46.28 | 35.9001 | 492655 | 42.11831647 | SP |
| 52 | 13.79 | 43.6392405063 | 31.6 | 46.28 | 31.2001 | 419546 | 39.76810094 | SP |
| 156 | 10.175 | 28.8939372427 | 35.215 | 46.28 | 20.37 | 235144 | 34.70083201 | SP |
| 260 | 24.99 | 122.5 | 20.4 | 46.28 | 19.64 | 207315 | 33.34643023 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 45.39 | 0.02 | 0.04 | 45.37 | 45.68 | 45.1401 | 395721 |
| 1732231800 | 45.37 | 0.03 | 0.07 | 45.66 | 45.66 | 44.68 | 320633 |
| 1732145400 | 45.34 | -0.04 | -0.09 | 45.49 | 45.49 | 44.725 | 681558 |
| 1732059000 | 45.38 | 0.66 | 1.48 | 44.54 | 45.4 | 44.54 | 799880 |
| 1731972600 | 44.72 | 0.13 | 0.29 | 44.47 | 44.89 | 44.2678 | 356420 |
| 1731713400 | 44.59 | -0.95 | -2.09 | 45.08 | 45.11 | 44.29 | 627932 |
| 1731627000 | 45.54 | -0.18 | -0.39 | 45.8 | 45.91 | 45.4 | 256581 |
| 1731540600 | 45.72 | -0.2 | -0.44 | 45.88 | 46.04 | 45.6572 | 287673 |
| 1731454200 | 45.92 | -0.03 | -0.07 | 45.86 | 46.04 | 45.6201 | 423197 |
| 1731367800 | 45.95 | -0.27 | -0.58 | 46.28 | 46.28 | 45.66 | 535969 |
| 1731108600 | 46.22 | 0.28 | 0.61 | 45.91 | 46.22 | 45.75 | 435463 |
| 1731022200 | 45.94 | 0.94 | 2.09 | 45.2 | 45.98 | 45.2 | 537955 |
| 1730935800 | 45 | 1.13 | 2.58 | 44.565 | 45 | 44.2406 | 678037 |
| 1730849400 | 43.87 | 0.64 | 1.48 | 43.37 | 43.88 | 43.37 | 299527 |
| 1730763000 | 43.23 | -0.19 | -0.44 | 43.31 | 43.56 | 43.09 | 521032 |
| 1730500200 | 43.42 | 0.47 | 1.09 | 43.29 | 43.73 | 43.2261 | 286201 |
| 1730413800 | 42.95 | -1.36 | -3.07 | 43.88 | 43.88 | 42.88 | 495953 |
| 1730327400 | 44.31 | -0.07 | -0.16 | 44.47 | 44.64 | 44.13 | 340341 |
| 1730241000 | 44.38 | 0.25 | 0.57 | 43.98 | 44.5385 | 43.9 | 335891 |
| 1730154600 | 44.13 | 0.25 | 0.57 | 44.28 | 44.28 | 44.0601 | 496650 |
| 1729895400 | 43.88 | 0.17 | 0.39 | 43.91 | 44.39 | 43.85 | 937378 |
| 1729809000 | 43.71 | 0.15 | 0.34 | 43.77 | 43.77 | 43.43 | 768550 |
| 1729722600 | 43.56 | -0.69 | -1.56 | 44.09 | 44.09 | 43.12 | 317133 |
| 1729636200 | 44.25 | 0.05 | 0.11 | 43.98 | 44.36 | 43.89 | 242594 |
| 1729549800 | 44.2 | 0.21 | 0.48 | 43.945 | 44.2 | 43.801 | 254337 |
| 1729290600 | 43.99 | 0.31 | 0.71 | 43.91 | 44.0688 | 43.845 | 248989 |
| 1729204200 | 43.68 | -0.01 | -0.02 | 44.14 | 44.16 | 43.61 | 256788 |
| 1729117800 | 43.69 | 0.21 | 0.48 | 43.59 | 43.71 | 43.2471 | 230155 |
| 1729031400 | 43.48 | -0.49 | -1.11 | 44.09 | 44.12 | 43.304 | 266742 |
| 1728945000 | 43.97 | 0.35 | 0.80 | 43.85 | 44.0931 | 43.8 | 439621 |
| 1728685800 | 43.62 | 0.29 | 0.67 | 43.3 | 43.6924 | 43.27 | 263630 |
| 1728599400 | 43.33 | 0.03 | 0.07 | 43.1 | 43.4288 | 42.98 | 208086 |
| 1728513000 | 43.3 | 0.21 | 0.49 | 43.14 | 43.3 | 42.9001 | 319330 |
| 1728426600 | 43.09 | 0.67 | 1.58 | 42.62 | 43.0955 | 42.62 | 657101 |
| 1728340200 | 42.42 | -0.35 | -0.82 | 42.71 | 42.7544 | 42.28 | 182446 |
| 1728081000 | 42.77 | 0.54 | 1.28 | 42.68 | 42.8099 | 42.3289 | 248012 |
| 1727994600 | 42.23 | 0.08 | 0.19 | 42.02 | 42.3899 | 41.97 | 259721 |
| 1727908200 | 42.15 | 0.02 | 0.05 | 41.97 | 42.3117 | 41.74 | 364167 |
| 1727821800 | 42.13 | -0.64 | -1.50 | 42.75 | 42.75 | 41.8 | 1320295 |
| 1727735400 | 42.77 | 0.17 | 0.40 | 42.34 | 42.77 | 42.2601 | 373885 |
| 1727476200 | 42.6 | -0.22 | -0.51 | 42.97 | 42.97 | 42.401 | 316232 |
| 1727389800 | 42.82 | 0.13 | 0.30 | 43.19 | 43.41 | 42.53 | 592914 |
| 1727303400 | 42.69 | 0.02 | 0.05 | 42.62 | 42.8699 | 42.58 | 264371 |
| 1727217000 | 42.67 | 0.39 | 0.92 | 42.48 | 42.67 | 41.99 | 386456 |
| 1727130600 | 42.28 | 0.05 | 0.12 | 42.32 | 42.38 | 42.15 | 352861 |
| 1726871400 | 42.23 | -0.19 | -0.45 | 42.37 | 42.5 | 41.97 | 425883 |
| 1726785000 | 42.42 | 1.05 | 2.54 | 42.34 | 42.5928 | 42.14 | 636474 |
| 1726698600 | 41.37 | -0.09 | -0.22 | 41.54 | 41.98 | 41.2301 | 248876 |
| 1726612200 | 41.46 | 0.14 | 0.34 | 41.69 | 41.773 | 41.2 | 437282 |
| 1726525800 | 41.32 | -0.2 | -0.48 | 41.28 | 41.43 | 41 | 275300 |
| 1726266600 | 41.52 | 0.26 | 0.63 | 41.38 | 41.6389 | 41.25 | 441872 |
| 1726180200 | 41.26 | 0.54 | 1.33 | 40.91 | 41.35 | 40.62 | 468273 |
| 1726093800 | 40.72 | 1 | 2.52 | 39.82 | 40.83 | 39.25 | 400427 |
| 1726007400 | 39.72 | 0.23 | 0.58 | 39.7 | 39.77 | 39.17 | 338235 |
| 1725921000 | 39.49 | 0.54 | 1.39 | 39.42 | 39.5592 | 39.1 | 310254 |
| 1725661800 | 38.95 | -1.05 | -2.63 | 40.03 | 40.12 | 38.8501 | 320271 |
| 1725575400 | 40 | 0.14 | 0.35 | 39.86 | 40.4281 | 39.78 | 350977 |
| 1725489000 | 39.86 | -0.29 | -0.72 | 39.74 | 40.2935 | 39.66 | 295196 |
| 1725402600 | 40.15 | -1.45 | -3.49 | 41.3 | 41.3 | 39.86 | 566861 |
| 1725057000 | 41.6 | 0.43 | 1.04 | 41.54 | 41.67 | 41.12 | 397423 |
| 1724970600 | 41.17 | -0.22 | -0.53 | 41.42 | 41.792 | 41.02 | 321660 |
| 1724884200 | 41.39 | -0.51 | -1.22 | 41.8 | 41.83 | 41.0401 | 225940 |
| 1724797800 | 41.9 | 0.11 | 0.26 | 41.52 | 42.0347 | 41.4471 | 438979 |
| 1724711400 | 41.79 | -0.38 | -0.90 | 42.14 | 42.28 | 41.6307 | 217940 |
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
