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 | 1.34 | 3.04061719991 | 44.07 | 45.42 | 43.56 | 23381 | 44.4213553 | SP |
| 4 | 2.51 | 5.85081585082 | 42.9 | 45.42 | 42.81 | 19996 | 44.13637971 | SP |
| 12 | 1.75 | 4.00824553367 | 43.66 | 46.66 | 42.81 | 25727 | 44.84475132 | SP |
| 26 | 3.49 | 8.32538167939 | 41.92 | 46.66 | 38.4 | 22289 | 43.42237347 | SP |
| 52 | 10.36 | 29.5577746077 | 35.05 | 46.66 | 34.9701 | 20662 | 41.4416516 | SP |
| 156 | 11.05 | 32.1594877765 | 34.36 | 46.66 | 28.12 | 41869 | 33.73390805 | SP |
| 260 | 18.8354 | 70.8774544114 | 26.5746 | 46.66 | 16.5894 | 32226 | 33.18325788 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 45.41 | 0.27 | 0.60 | 45.5 | 45.5364 | 45.335 | 22079 |
| 1737070200 | 45.14 | 0.08 | 0.18 | 45.12 | 45.3295 | 45.09 | 12499 |
| 1736983800 | 45.06 | 0.56 | 1.26 | 45.08 | 45.17 | 44.955 | 9540 |
| 1736897400 | 44.5 | 0.39 | 0.88 | 44.44 | 44.5 | 44.0135 | 46433 |
| 1736811000 | 44.11 | 0.18 | 0.41 | 43.56 | 44.11 | 43.56 | 28170 |
| 1736551800 | 43.93 | -0.39 | -0.88 | 44.07 | 44.1175 | 43.7 | 20262 |
| 1736379000 | 44.32 | 0.01 | 0.02 | 44.2 | 44.34 | 43.9533 | 11134 |
| 1736292600 | 44.31 | -0.35 | -0.78 | 44.77 | 44.77 | 44.1545 | 14124 |
| 1736206200 | 44.66 | 0.27 | 0.61 | 44.73 | 44.95 | 44.5673 | 38445 |
| 1735947000 | 44.39 | 0.74 | 1.70 | 43.92 | 44.4 | 43.855 | 18317 |
| 1735860600 | 43.65 | 0.3 | 0.69 | 43.63 | 43.9097 | 43.34 | 15125 |
| 1735687800 | 43.35 | -0.09 | -0.21 | 43.56 | 43.57 | 43.2699 | 12480 |
| 1735601400 | 43.44 | -0.38 | -0.87 | 43.43 | 43.6561 | 43.1243 | 38900 |
| 1735342200 | 43.82 | -0.5 | -1.13 | 44.11 | 44.11 | 43.58 | 15903 |
| 1735255800 | 44.32 | 0.06 | 0.14 | 44.2 | 44.385 | 44.135 | 7173 |
| 1735077840 | 44.26 | 0.27 | 0.61 | 44.02 | 44.26 | 43.97 | 5990 |
| 1734996600 | 43.99 | 0.35 | 0.80 | 43.64 | 43.99 | 43.3501 | 20574 |
| 1734737400 | 43.64 | 0.44 | 1.02 | 42.9 | 43.92 | 42.81 | 24865 |
| 1734651000 | 43.2 | 0 | 0.00 | 43.48 | 43.66 | 43.2 | 31473 |
| 1734564600 | 43.2 | -1.45 | -3.24 | 44.65 | 44.75 | 43.2 | 39145 |
| 1734478200 | 44.6467 | -0.37 | -0.83 | 44.77 | 44.77 | 44.49 | 15489 |
| 1734391800 | 45.02 | 0.09 | 0.20 | 45.05 | 45.165 | 44.9659 | 15831 |
| 1734132600 | 44.93 | -0.08 | -0.18 | 45.03 | 45.29 | 44.8767 | 28433 |
| 1734046200 | 45.01 | -0.36 | -0.79 | 45.265 | 45.29 | 45 | 27216 |
| 1733959800 | 45.37 | 0.21 | 0.47 | 45.42 | 45.4692 | 45.36 | 26821 |
| 1733873400 | 45.16 | -0.55 | -1.20 | 45.63 | 45.63 | 45.1372 | 29805 |
| 1733787000 | 45.71 | -0.52 | -1.12 | 46.25 | 46.25 | 45.6707 | 49788 |
| 1733527800 | 46.23 | -0.05 | -0.11 | 46.39 | 46.45 | 46.145 | 18840 |
| 1733441400 | 46.28 | -0.13 | -0.28 | 46.51 | 46.51 | 46.24 | 20133 |
| 1733355000 | 46.41 | -0.03 | -0.06 | 46.66 | 46.66 | 46.161 | 29998 |
| 1733268600 | 46.44 | 0.1 | 0.21 | 46.52 | 46.52 | 46.355 | 22704 |
| 1733182200 | 46.342 | -0.12 | -0.26 | 46.56 | 46.58 | 46.3173 | 45000 |
| 1732917840 | 46.465 | 0.28 | 0.60 | 46.46 | 46.5694 | 46.445 | 11915 |
| 1732750200 | 46.19 | -0.26 | -0.55 | 46.44 | 46.44 | 46.07 | 23583 |
| 1732663800 | 46.4456 | 0.51 | 1.10 | 46.12 | 46.4456 | 46.12 | 40587 |
| 1732577400 | 45.94 | -0.18 | -0.39 | 46.38 | 46.51 | 45.91 | 40105 |
| 1732318200 | 46.12 | 0.32 | 0.70 | 45.93 | 46.14 | 45.8767 | 35986 |
| 1732231800 | 45.799 | 0.54 | 1.19 | 45.54 | 45.9151 | 45.2151 | 31219 |
| 1732145400 | 45.26 | 0.25 | 0.56 | 45.07 | 45.26 | 44.84 | 21483 |
| 1732059000 | 45.0095 | 0.26 | 0.58 | 44.45 | 45.01 | 44.45 | 35698 |
| 1731972600 | 44.75 | 0.25 | 0.56 | 44.4 | 44.805 | 44.4 | 21638 |
| 1731713400 | 44.5 | -0.38 | -0.84 | 44.57 | 44.78 | 44.39 | 60582 |
| 1731627000 | 44.875 | -0.44 | -0.96 | 45.28 | 45.34 | 44.8627 | 27444 |
| 1731540600 | 45.31 | -0.15 | -0.33 | 45.64 | 45.64 | 45.31 | 27628 |
| 1731454200 | 45.459 | -0.27 | -0.59 | 45.72 | 45.72 | 45.3199 | 16116 |
| 1731367800 | 45.73 | -0.05 | -0.11 | 45.97 | 45.97 | 45.5541 | 38471 |
| 1731108600 | 45.78 | 0.33 | 0.73 | 45.53 | 45.78 | 45.4918 | 25552 |
| 1731022200 | 45.45 | 0.49 | 1.09 | 45.39 | 45.49 | 45.18 | 37369 |
| 1730935800 | 44.96 | 1.28 | 2.93 | 44.64 | 44.96 | 44.495 | 37538 |
| 1730849400 | 43.68 | 0.7 | 1.63 | 43.03 | 43.68 | 43.03 | 20227 |
| 1730763000 | 42.979 | 0.07 | 0.16 | 42.9 | 43.204 | 42.865 | 10741 |
| 1730500200 | 42.91 | -0.02 | -0.05 | 43.05 | 43.2235 | 42.88 | 28249 |
| 1730413800 | 42.9321 | -0.57 | -1.30 | 43.39 | 43.39 | 42.9024 | 18528 |
| 1730327400 | 43.4971 | -0.1 | -0.24 | 43.45 | 43.7699 | 43.3662 | 18558 |
| 1730241000 | 43.6 | 0.1 | 0.23 | 43.46 | 43.6843 | 43.2818 | 20976 |
| 1730154600 | 43.5 | 0.29 | 0.66 | 43.51 | 43.57 | 43.43 | 29565 |
| 1729895400 | 43.2146 | -0.32 | -0.72 | 43.66 | 43.66 | 43.18 | 20350 |
| 1729809000 | 43.53 | -0.01 | -0.02 | 43.7 | 43.7 | 43.35 | 11056 |
| 1729722600 | 43.54 | -0.44 | -1.00 | 43.84 | 43.888216 | 43.2985 | 21425 |
| 1729636200 | 43.9814 | -0.2 | -0.45 | 44.02 | 44.02 | 43.8237 | 25993 |
| 1729549800 | 44.18 | -0.13 | -0.30 | 44.36 | 44.36 | 43.965 | 14268 |
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
