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 | 0.62 | 1.28844555278 | 48.12 | 49.12 | 47.91 | 11955 | 48.50753789 | SP |
| 4 | 1.95 | 4.16755717034 | 46.79 | 49.12 | 46.73 | 14330 | 47.83557848 | SP |
| 12 | 1.09 | 2.28751311647 | 47.65 | 49.12 | 46.47 | 40593 | 47.6763377 | SP |
| 26 | 0.41 | 0.848334367887 | 48.33 | 49.9099 | 46.47 | 32811 | 47.74594448 | SP |
| 52 | 1.4 | 2.95732995353 | 47.34 | 50.82 | 45.36 | 29126 | 47.86786318 | SP |
| 156 | 3.1 | 6.79228746713 | 45.64 | 59.59 | 42.3 | 35007 | 48.74196452 | SP |
| 260 | 5.045 | 11.5459434718 | 43.695 | 59.59 | 41 | 23386 | 48.38435862 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 48.69 | -0.15 | -0.31 | 48.74 | 48.82 | 48.57 | 3218 |
| 1732750200 | 48.84 | 0.41 | 0.85 | 48.74 | 48.8899 | 48.6186 | 14154 |
| 1732663800 | 48.427 | 0.15 | 0.30 | 48.18 | 48.64 | 48.13 | 11121 |
| 1732577400 | 48.28 | -0.05 | -0.10 | 48.12 | 48.28 | 47.91 | 19325 |
| 1732318200 | 48.33 | 0.37 | 0.76 | 48.04 | 48.5583 | 48.04 | 13450 |
| 1732231800 | 47.9635 | 0.09 | 0.20 | 47.63 | 48.005 | 47.615 | 5512 |
| 1732145400 | 47.87 | -0.04 | -0.08 | 47.69 | 47.87 | 47.52 | 11823 |
| 1732059000 | 47.91 | 0.18 | 0.39 | 47.41 | 47.91 | 47.388843 | 17210 |
| 1731972600 | 47.7252 | -0.44 | -0.92 | 47.87 | 47.88 | 47.64 | 11540 |
| 1731713400 | 48.17 | 0 | 0.00 | 48.37 | 48.37 | 47.8804 | 11916 |
| 1731627000 | 48.17 | 0.62 | 1.30 | 47.81 | 48.17 | 47.81 | 21586 |
| 1731540600 | 47.5505 | -0.2 | -0.42 | 47.82 | 47.82 | 47.42 | 6911 |
| 1731454200 | 47.75 | 0.35 | 0.74 | 47.44 | 47.75 | 47.3408 | 43635 |
| 1731367800 | 47.4 | 0.09 | 0.20 | 47.44 | 47.5299 | 47.22 | 11041 |
| 1731108600 | 47.305 | -0.15 | -0.32 | 47.4 | 47.4205 | 47.1001 | 9206 |
| 1731022200 | 47.4564 | 0.25 | 0.52 | 47.14 | 47.59 | 47.14 | 24326 |
| 1730935800 | 47.21 | 0.13 | 0.27 | 47.11 | 47.28 | 46.82 | 21352 |
| 1730849400 | 47.085 | 0.23 | 0.50 | 46.85 | 47.2 | 46.85 | 6826 |
| 1730763000 | 46.8505 | -0.15 | -0.32 | 46.79 | 46.9999 | 46.73 | 8123 |
| 1730500200 | 47 | 0.13 | 0.27 | 46.89 | 47.21 | 46.829 | 77874 |
| 1730413800 | 46.8745 | -0.43 | -0.91 | 47.22 | 47.22 | 46.718788 | 9857 |
| 1730327400 | 47.3042 | -0.12 | -0.24 | 47.3 | 47.59 | 47.13 | 13122 |
| 1730241000 | 47.42 | -0.02 | -0.04 | 47.24 | 47.5399 | 47.0801 | 6094 |
| 1730154600 | 47.4385 | 0.62 | 1.32 | 47.22 | 47.53 | 47.2008 | 8950 |
| 1729895400 | 46.8197 | 0.19 | 0.42 | 46.97 | 46.9999 | 46.8197 | 9834 |
| 1729809000 | 46.6256 | -0.11 | -0.24 | 46.82 | 46.82 | 46.62 | 29781 |
| 1729722600 | 46.7401 | -0.45 | -0.95 | 47 | 47 | 46.5521 | 9452 |
| 1729636200 | 47.19 | -0.09 | -0.20 | 47.15 | 47.2 | 46.9401 | 20094 |
| 1729549800 | 47.2837 | -0.47 | -0.98 | 47.58 | 47.58 | 47.14 | 7828 |
| 1729290600 | 47.75 | 0.12 | 0.25 | 47.48 | 47.85 | 47.425 | 7825 |
| 1729204200 | 47.63 | 0.13 | 0.27 | 47.53 | 47.64 | 47.42 | 14847 |
| 1729117800 | 47.4998 | 0.11 | 0.23 | 47.54 | 47.54 | 47.3417 | 12541 |
| 1729031400 | 47.3904 | 0.05 | 0.11 | 47.49 | 47.55 | 47.29 | 6088 |
| 1728945000 | 47.34 | 0.27 | 0.57 | 47.04 | 47.5 | 47.03 | 27459 |
| 1728685800 | 47.073 | 0.24 | 0.50 | 46.9 | 47.14 | 46.9 | 7127 |
| 1728599400 | 46.8373 | 0.08 | 0.18 | 46.73 | 46.8453 | 46.58 | 17984 |
| 1728513000 | 46.755 | 0.01 | 0.02 | 46.6 | 46.8799 | 46.6 | 7962 |
| 1728426600 | 46.745 | 0.11 | 0.24 | 46.88 | 46.92 | 46.47 | 71383 |
| 1728340200 | 46.6347 | -0.14 | -0.30 | 46.54 | 46.8199 | 46.48 | 16747 |
| 1728081000 | 46.7765 | -0.03 | -0.07 | 46.71 | 47 | 46.68 | 13454 |
| 1727994600 | 46.81 | -0.22 | -0.47 | 47.01 | 47.01 | 46.6 | 10635 |
| 1727908200 | 47.03 | -0.29 | -0.61 | 47.1 | 47.1 | 46.77 | 18872 |
| 1727821800 | 47.32 | -0.18 | -0.38 | 47.69 | 47.69 | 47.0901 | 26212 |
| 1727735400 | 47.5 | -0.21 | -0.44 | 47.56 | 47.66 | 47.262 | 17915 |
| 1727476200 | 47.71 | 0.09 | 0.18 | 47.74 | 47.76 | 47.49 | 65789 |
| 1727389800 | 47.625 | 0.24 | 0.50 | 47.4 | 47.72 | 47.4 | 6255 |
| 1727303400 | 47.3867 | -0.28 | -0.59 | 47.5 | 47.6 | 47.29 | 8367 |
| 1727217000 | 47.6702 | 0.04 | 0.08 | 47.43 | 47.7999 | 47.33 | 10354 |
| 1727130600 | 47.6338 | -0.13 | -0.28 | 47.54 | 47.71 | 47.4501 | 13701 |
| 1726871400 | 47.7653 | -0.21 | -0.45 | 47.73 | 47.81 | 47.5201 | 10997 |
| 1726785000 | 47.98 | 0.43 | 0.91 | 47.71 | 48.0099 | 47.71 | 22712 |
| 1726698600 | 47.5496 | -0.36 | -0.75 | 47.72 | 47.98 | 47.48 | 148221 |
| 1726612200 | 47.91 | -0.26 | -0.54 | 47.87 | 48.04 | 47.7 | 137899 |
| 1726525800 | 48.17 | 0.12 | 0.25 | 47.91 | 48.2 | 47.91 | 245566 |
| 1726266600 | 48.05 | 0.45 | 0.95 | 47.88 | 48.13 | 47.63 | 260532 |
| 1726180200 | 47.6 | -0.24 | -0.50 | 47.76 | 47.86 | 47.49 | 126758 |
| 1726093800 | 47.84 | -0.01 | -0.01 | 47.66 | 47.87 | 47.4139 | 134400 |
| 1726007400 | 47.845 | 0.35 | 0.74 | 47.56 | 48.03 | 47.56 | 256512 |
| 1725921000 | 47.495 | 0.02 | 0.03 | 47.65 | 47.68 | 47.45 | 204734 |
| 1725661800 | 47.48 | 0.03 | 0.06 | 47.63 | 47.63 | 47.18 | 331496 |
| 1725575400 | 47.4501 | 0.26 | 0.55 | 47.46 | 47.59 | 47.35 | 714142 |
| 1725489000 | 47.19 | 0.1 | 0.21 | 47.2 | 47.35 | 47.09 | 9917 |
| 1725402600 | 47.09 | -0.53 | -1.11 | 47.65 | 47.74 | 47.0354 | 7358 |
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
