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 | 0.55 | 1.22195067763 | 45.01 | 45.72 | 43.87 | 108393 | 44.60368457 | SP |
| 4 | 0.88 | 1.96956132498 | 44.68 | 47.43 | 43.87 | 45503 | 44.93199162 | SP |
| 12 | 3.95 | 9.49291035809 | 41.61 | 47.43 | 39.37 | 32144 | 43.46309056 | SP |
| 26 | 5.5 | 13.7294058912 | 40.06 | 47.43 | 34.06 | 35229 | 41.43656868 | SP |
| 52 | 12.39 | 37.3530298462 | 33.17 | 47.43 | 32.89 | 43616 | 39.15679039 | SP |
| 156 | -21.56 | -32.1215733015 | 67.12 | 67.15 | 23.62 | 76957 | 37.51462087 | SP |
| 260 | 15.06 | 49.3770491803 | 30.5 | 77.05 | 20.37 | 125969 | 52.56929098 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 45.56 | 0.91 | 2.04 | 45.06 | 45.72 | 44.8951 | 60433 |
| 1732145400 | 44.65 | -0.05 | -0.12 | 44.71 | 44.778 | 44.27 | 122561 |
| 1732059000 | 44.7044 | 0.4 | 0.91 | 43.92 | 44.76 | 43.87 | 108019 |
| 1731972600 | 44.3 | -0.01 | -0.02 | 44.23 | 44.6 | 44.0157 | 64734 |
| 1731713400 | 44.31 | -0.98 | -2.16 | 45.01 | 45.04 | 43.9939 | 186220 |
| 1731627000 | 45.29 | -0.86 | -1.86 | 45.84 | 45.84 | 45.17 | 14831 |
| 1731540600 | 46.15 | -0.14 | -0.30 | 47.03 | 47.43 | 46.15 | 41143 |
| 1731454200 | 46.29 | -0.43 | -0.92 | 46.65 | 46.695 | 45.94 | 16685 |
| 1731367800 | 46.72 | 0.31 | 0.67 | 46.74 | 46.9 | 46.4 | 16351 |
| 1731108600 | 46.41 | 0.1 | 0.22 | 46.01 | 46.41 | 45.8056 | 26079 |
| 1731022200 | 46.31 | 0.35 | 0.76 | 45.84 | 46.53 | 45.75 | 20229 |
| 1730935800 | 45.96 | 0.81 | 1.79 | 45.45 | 46 | 44.9705 | 29421 |
| 1730849400 | 45.15 | 0.82 | 1.85 | 44.7 | 45.15 | 44.7 | 12202 |
| 1730763000 | 44.33 | -0.24 | -0.54 | 44.59 | 44.9 | 44.28 | 37233 |
| 1730500200 | 44.57 | -0.17 | -0.38 | 45.09 | 45.187 | 44.51 | 20575 |
| 1730413800 | 44.74 | -0.63 | -1.39 | 45.21 | 45.26 | 44.74 | 67078 |
| 1730327400 | 45.37 | 0.02 | 0.05 | 45.24 | 45.5368 | 45.2397 | 34847 |
| 1730241000 | 45.3461 | 0.21 | 0.47 | 45.07 | 45.4425 | 45.05 | 6865 |
| 1730154600 | 45.1351 | 0.72 | 1.61 | 44.76 | 45.23 | 44.76 | 11899 |
| 1729895400 | 44.4185 | 0.01 | 0.02 | 44.68 | 44.856 | 44.4185 | 12645 |
| 1729809000 | 44.41 | 0.49 | 1.12 | 44.23 | 44.46 | 44.06 | 75084 |
| 1729722600 | 43.92 | -0.69 | -1.55 | 44.3 | 44.5138 | 43.58 | 14979 |
| 1729636200 | 44.61 | 0.21 | 0.47 | 44.22 | 44.61 | 44.22 | 9507 |
| 1729549800 | 44.4 | 0.03 | 0.07 | 44.62 | 44.625 | 44.2514 | 8545 |
| 1729290600 | 44.37 | 0.47 | 1.07 | 44.23 | 44.4 | 44.23 | 7504 |
| 1729204200 | 43.9 | 0.06 | 0.14 | 44.17 | 44.17 | 43.84 | 5952 |
| 1729117800 | 43.84 | 0.29 | 0.67 | 43.86 | 43.86 | 43.5 | 9546 |
| 1729031400 | 43.55 | -0.79 | -1.78 | 44.3 | 44.3 | 43.36 | 17333 |
| 1728945000 | 44.34 | 0.7 | 1.60 | 43.82 | 44.405 | 43.82 | 15776 |
| 1728685800 | 43.64 | 0.71 | 1.65 | 42.87 | 43.6768 | 42.87 | 10498 |
| 1728599400 | 42.93 | 0.06 | 0.14 | 42.66 | 43 | 42.5 | 18198 |
| 1728513000 | 42.87 | 0.36 | 0.85 | 42.57 | 42.9062 | 42.57 | 8672 |
| 1728426600 | 42.51 | 0.32 | 0.76 | 42.22 | 42.5779 | 42.22 | 15162 |
| 1728340200 | 42.19 | -0.24 | -0.57 | 42.28 | 42.41 | 42.05 | 10994 |
| 1728081000 | 42.43 | 0.58 | 1.39 | 42.18 | 42.43 | 42 | 10314 |
| 1727994600 | 41.85 | -0.1 | -0.24 | 41.71 | 41.88 | 41.675 | 11678 |
| 1727908200 | 41.95 | -0.01 | -0.02 | 41.89 | 42.02 | 41.65 | 10364 |
| 1727821800 | 41.96 | -0.92 | -2.15 | 42.86 | 42.86 | 41.89 | 14745 |
| 1727735400 | 42.88 | -0.23 | -0.53 | 42.89 | 43.0269 | 42.67 | 14884 |
| 1727476200 | 43.11 | 0.12 | 0.28 | 43.25 | 43.29 | 42.9924 | 11659 |
| 1727389800 | 42.99 | 0.01 | 0.02 | 43.57 | 43.61 | 42.7215 | 97519 |
| 1727303400 | 42.98 | -0.31 | -0.72 | 43.22 | 43.41 | 42.9501 | 10805 |
| 1727217000 | 43.29 | 0.19 | 0.44 | 43.37 | 43.4143 | 43.01 | 30924 |
| 1727130600 | 43.1012 | 0.18 | 0.42 | 43.12 | 43.48 | 43.05 | 14566 |
| 1726871400 | 42.92 | -0.27 | -0.63 | 43.01 | 43.1653 | 42.7 | 14790 |
| 1726785000 | 43.19 | 0.37 | 0.86 | 43.77 | 43.77 | 43.181 | 15428 |
| 1726698600 | 42.8218 | 0.1 | 0.24 | 42.81 | 43.55 | 42.67 | 31150 |
| 1726612200 | 42.721 | 0.22 | 0.52 | 42.89 | 42.9511 | 42.59 | 13600 |
| 1726525800 | 42.5 | 0.13 | 0.31 | 42.32 | 42.61 | 42.25 | 14201 |
| 1726266600 | 42.37 | 0.53 | 1.27 | 42.04 | 42.46 | 42.04 | 16335 |
| 1726180200 | 41.84 | 0.56 | 1.36 | 41.31 | 41.9199 | 41.21 | 20829 |
| 1726093800 | 41.28 | 1.08 | 2.69 | 40.3 | 41.28 | 39.930996 | 12309 |
| 1726007400 | 40.2 | -0.07 | -0.17 | 40.34 | 40.34 | 39.74 | 11733 |
| 1725921000 | 40.27 | 0.66 | 1.67 | 40.04 | 40.5 | 40.04 | 22274 |
| 1725661800 | 39.61 | -0.93 | -2.29 | 40.55 | 40.55 | 39.37 | 33503 |
| 1725575400 | 40.54 | 0.17 | 0.42 | 40.26 | 40.7 | 40.26 | 25774 |
| 1725489000 | 40.37 | -0.19 | -0.47 | 40.24 | 40.74 | 40.11 | 54147 |
| 1725402600 | 40.56 | -1.21 | -2.90 | 41.31 | 41.47 | 40.45 | 204578 |
| 1725057000 | 41.77 | 0.44 | 1.06 | 41.61 | 41.78 | 41.25 | 40558 |
| 1724970600 | 41.33 | 0.12 | 0.29 | 41.34 | 41.81 | 41.31 | 89668 |
| 1724884200 | 41.21 | -0.96 | -2.28 | 42.1 | 42.1 | 40.98 | 42165 |
| 1724797800 | 42.17 | -0.05 | -0.12 | 41.84 | 42.21 | 41.67 | 9875 |
| 1724711400 | 42.22 | 0.1 | 0.24 | 42.22 | 42.515 | 42.09 | 24726 |
| 1724452200 | 42.12 | 1.47 | 3.62 | 41.13 | 42.12 | 41.11 | 21051 |
| 1724365800 | 40.65 | -0.42 | -1.02 | 41.16 | 41.16 | 40.65 | 12052 |
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
