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 | -1.1639 | -2.51111111111 | 46.35 | 46.35 | 43.26 | 62778 | 44.08916621 | SP |
| 4 | -1.9039 | -4.04310894033 | 47.09 | 47.99 | 43.26 | 37230 | 45.34218366 | SP |
| 12 | 2.3261 | 5.42720485301 | 42.86 | 47.99 | 41.65 | 33312 | 44.94390633 | SP |
| 26 | 5.6961 | 14.4241580147 | 39.49 | 47.99 | 34.06 | 38304 | 42.21575284 | SP |
| 52 | 7.2861 | 19.2245382586 | 37.9 | 47.99 | 33.76 | 44303 | 39.81153016 | SP |
| 156 | -13.6739 | -23.2312266395 | 58.86 | 59.6 | 23.62 | 73755 | 36.34057426 | SP |
| 260 | 14.2361 | 45.997092084 | 30.95 | 77.05 | 20.37 | 126328 | 52.57886773 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 45.1861 | 0.71 | 1.59 | 44.65 | 45.1861 | 44.54 | 2752 |
| 1734996600 | 44.48 | -0.06 | -0.13 | 44.61 | 44.61 | 44 | 34340 |
| 1734737400 | 44.54 | 0.86 | 1.97 | 43.26 | 44.87 | 43.26 | 41084 |
| 1734651000 | 43.68 | -0.09 | -0.21 | 44.45 | 44.5 | 43.41 | 167477 |
| 1734564600 | 43.77 | -2.25 | -4.89 | 46.08 | 46.08 | 43.63 | 44661 |
| 1734478200 | 46.02 | -0.53 | -1.14 | 46.35 | 46.35 | 45.74 | 26329 |
| 1734391800 | 46.55 | 0.26 | 0.56 | 46.28 | 46.6413 | 46.07 | 31947 |
| 1734132600 | 46.29 | 0 | 0.00 | 46.35 | 46.41 | 45.945 | 69320 |
| 1734046200 | 46.29 | 0.14 | 0.30 | 45.98 | 46.69 | 45.98 | 19045 |
| 1733959800 | 46.15 | 0.28 | 0.61 | 46.09 | 46.29 | 45.7675 | 29581 |
| 1733873400 | 45.87 | -1.04 | -2.22 | 46.88 | 46.88 | 45.66 | 44000 |
| 1733787000 | 46.91 | -0.04 | -0.07 | 47.29 | 47.99 | 46.88 | 34675 |
| 1733527800 | 46.945 | 0.62 | 1.33 | 46.99 | 47.1799 | 46.775 | 23612 |
| 1733441400 | 46.3298 | -0.26 | -0.56 | 46.68 | 46.77 | 46.3298 | 18432 |
| 1733355000 | 46.5902 | 0.68 | 1.48 | 46.2 | 46.7558 | 46.15 | 23186 |
| 1733268600 | 45.9126 | -0.04 | -0.09 | 45.78 | 46.1355 | 45.7204 | 26563 |
| 1733182200 | 45.9539 | -0.12 | -0.25 | 46.08 | 46.14 | 45.84 | 17674 |
| 1732917840 | 46.07 | -0.26 | -0.55 | 46.38 | 46.401 | 46.07 | 12341 |
| 1732750200 | 46.325 | -0.32 | -0.68 | 46.74 | 46.84 | 46.0703 | 20300 |
| 1732663800 | 46.64 | -0.36 | -0.77 | 47.09 | 47.09 | 46.5001 | 22811 |
| 1732577400 | 47 | 0.88 | 1.91 | 46.76 | 47.1699 | 46.6754 | 38257 |
| 1732318200 | 46.12 | 0.56 | 1.23 | 45.56 | 46.23 | 45.56 | 34887 |
| 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 |
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
