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 | -0.6432 | -1.35997462734 | 47.295 | 47.4 | 46.6518 | 48801 | 47.15700943 | SP |
| 4 | 0.6718 | 1.46107003045 | 45.98 | 47.4 | 45.8356 | 43056 | 46.81134515 | SP |
| 12 | 0.3518 | 0.759827213823 | 46.3 | 47.4 | 44.657 | 39901 | 46.1373378 | SP |
| 26 | 3.3518 | 7.74087759815 | 43.3 | 47.4 | 43.17 | 51065 | 45.42945718 | SP |
| 52 | 6.1618 | 15.2180785379 | 40.49 | 47.4 | 38.61 | 44072 | 43.66036879 | SP |
| 156 | 5.0818 | 12.2246812605 | 41.57 | 47.4 | 34.8154 | 61448 | 41.75246192 | SP |
| 260 | 5.0818 | 12.2246812605 | 41.57 | 47.4 | 34.8154 | 61448 | 41.75246192 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 46.98 | -0.1 | -0.21 | 47.06 | 47.0651 | 46.895 | 55400 |
| 1719268200 | 47.0811 | -0.08 | -0.17 | 47.15 | 47.2972 | 47.0811 | 42859 |
| 1719009000 | 47.16 | -0.2 | -0.42 | 47.28 | 47.36 | 47.11 | 33097 |
| 1718922600 | 47.36 | 0.09 | 0.19 | 47.295 | 47.4 | 47.1415 | 63849 |
| 1718749800 | 47.2689 | 0.19 | 0.40 | 47.09 | 47.29 | 47.09 | 41277 |
| 1718663400 | 47.0807 | 0.36 | 0.77 | 46.68 | 47.1 | 46.68 | 61521 |
| 1718404200 | 46.72 | -0.13 | -0.28 | 46.6 | 46.8 | 46.51 | 32693 |
| 1718317800 | 46.85 | -0.17 | -0.36 | 46.92 | 47.17 | 46.6101 | 47332 |
| 1718231400 | 47.02 | 0.34 | 0.74 | 47.11 | 47.39 | 46.8904 | 42419 |
| 1718145000 | 46.6759 | -0.05 | -0.11 | 46.56 | 46.7139 | 46.38 | 32200 |
| 1718058600 | 46.7255 | 0.06 | 0.12 | 46.605 | 46.7255 | 46.595 | 52593 |
| 1717799400 | 46.67 | -0.21 | -0.44 | 46.75 | 46.9064 | 46.66 | 62963 |
| 1717713000 | 46.8757 | -0.02 | -0.05 | 46.83 | 47.02 | 46.81 | 8691 |
| 1717626600 | 46.9 | 0.36 | 0.77 | 46.76 | 46.9 | 46.64 | 36172 |
| 1717540200 | 46.54 | 0.03 | 0.06 | 46.375 | 46.54 | 46.34 | 38821 |
| 1717453800 | 46.51 | -0.01 | -0.02 | 46.68 | 46.68 | 46.28 | 56066 |
| 1717194600 | 46.52 | 0.52 | 1.13 | 46.11 | 46.52 | 45.8356 | 42954 |
| 1717108200 | 46 | 0.06 | 0.13 | 46 | 46.1668 | 45.95 | 30789 |
| 1717021800 | 45.94 | -0.39 | -0.85 | 45.98 | 46.1445 | 45.94 | 36373 |
| 1716935400 | 46.3342 | -0.27 | -0.57 | 46.65 | 46.65 | 46.29 | 748 |
| 1716589800 | 46.6 | 0.24 | 0.52 | 46.54 | 46.65 | 46.35 | 34970 |
| 1716503400 | 46.3611 | -0.3 | -0.64 | 46.96 | 46.96 | 46.31 | 29759 |
| 1716417000 | 46.66 | -0.17 | -0.36 | 46.72 | 46.8597 | 46.5906 | 31222 |
| 1716330600 | 46.83 | 0.08 | 0.17 | 46.75 | 46.83 | 46.69 | 63240 |
| 1716244200 | 46.75 | -0.09 | -0.18 | 46.8359 | 46.9624 | 46.75 | 3387 |
| 1715985000 | 46.8359 | 0.03 | 0.06 | 46.78 | 46.8459 | 46.6701 | 37552 |
| 1715898600 | 46.81 | 0.1 | 0.21 | 46.74 | 46.8753 | 46.71 | 36862 |
| 1715812200 | 46.71 | 0.31 | 0.66 | 46.53 | 46.78 | 46.4505 | 31430 |
| 1715725800 | 46.402 | 0.11 | 0.23 | 46.39 | 46.402 | 46.2015 | 34338 |
| 1715639400 | 46.2941 | -0.06 | -0.12 | 46.48 | 46.48 | 46.24 | 49081 |
| 1715380200 | 46.352 | 0.12 | 0.25 | 46.33 | 46.39 | 46.25 | 39767 |
| 1715293800 | 46.235 | 0.24 | 0.51 | 45.99 | 46.26 | 45.99 | 28022 |
| 1715207400 | 45.9989 | 0.02 | 0.04 | 45.82 | 46.04 | 45.82 | 32572 |
| 1715121000 | 45.9808 | 0.18 | 0.39 | 45.99 | 46.089 | 45.84 | 36143 |
| 1715034600 | 45.8 | 0.31 | 0.68 | 45.67 | 45.8 | 45.65 | 62939 |
| 1714775400 | 45.49 | 0.43 | 0.95 | 45.54 | 45.6006 | 45.35 | 50064 |
| 1714689000 | 45.06 | 0.27 | 0.61 | 45.05 | 45.165 | 44.85 | 73560 |
| 1714602600 | 44.7882 | -0.09 | -0.20 | 44.91 | 45.2466 | 44.6901 | 11082 |
| 1714516200 | 44.88 | -0.54 | -1.18 | 45.28 | 45.335 | 44.88 | 43472 |
| 1714429800 | 45.4151 | 0.12 | 0.26 | 45.39 | 45.465 | 45.28 | 58795 |
| 1714170600 | 45.2981 | 0.2 | 0.44 | 45.33 | 45.4324 | 45.2901 | 36513 |
| 1714084200 | 45.1 | -0.33 | -0.73 | 44.94 | 45.1543 | 44.7919 | 32726 |
| 1713997800 | 45.4297 | 0.03 | 0.07 | 45.4 | 45.48 | 45.2371 | 33294 |
| 1713911400 | 45.4 | 0.24 | 0.53 | 45.24 | 45.4776 | 45.24 | 28580 |
| 1713825000 | 45.16 | 0.4 | 0.90 | 44.98 | 45.3769 | 44.96 | 49303 |
| 1713565800 | 44.7583 | -0 | -0.00 | 44.7 | 44.8867 | 44.657 | 37772 |
| 1713479400 | 44.76 | 0.01 | 0.02 | 44.75 | 44.9001 | 44.66 | 26298 |
| 1713393000 | 44.75 | -0.05 | -0.11 | 44.97 | 44.97 | 44.6817 | 31878 |
| 1713306600 | 44.8 | -0.09 | -0.20 | 44.87 | 44.9235 | 44.73 | 32227 |
| 1713220200 | 44.89 | -0.28 | -0.62 | 45.55 | 45.55 | 44.89 | 67908 |
| 1712961000 | 45.17 | -0.62 | -1.35 | 45.51 | 45.62 | 45.17 | 56527 |
| 1712874600 | 45.7899 | 0.05 | 0.11 | 45.9 | 45.9219 | 45.417 | 43173 |
| 1712788200 | 45.74 | -0.55 | -1.19 | 45.8 | 45.8459 | 45.5919 | 34337 |
| 1712701800 | 46.29 | 0 | 0.00 | 46.29 | 46.29 | 46.0001 | 31036 |
| 1712615400 | 46.29 | -0.01 | -0.02 | 46.34 | 46.4099 | 46.29 | 54359 |
| 1712356200 | 46.3 | 0.31 | 0.67 | 46.05 | 46.42 | 46.05 | 33504 |
| 1712269800 | 45.99 | -0.45 | -0.97 | 46.7 | 46.73 | 45.99 | 43247 |
| 1712183400 | 46.44 | 0.04 | 0.09 | 46.3 | 46.62 | 46.3 | 34488 |
| 1712097000 | 46.4 | -0.29 | -0.62 | 46.415 | 46.51 | 46.35 | 37971 |
| 1712010600 | 46.69 | -0.25 | -0.53 | 46.85 | 47.36 | 46.6405 | 77620 |
| 1711665000 | 46.94 | 0.07 | 0.15 | 46.88 | 47.007 | 46.8511 | 53595 |
| 1711578600 | 46.87 | 0.35 | 0.75 | 46.77 | 46.92 | 46.66 | 25639 |
| 1711492200 | 46.52 | -0.04 | -0.09 | 46.59 | 46.7 | 46.4917 | 29779 |
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
