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 | 0.22 | 0.478468899522 | 45.98 | 46.29 | 45.92 | 938306 | 46.18949801 | SP |
| 4 | 0.13 | 0.282179292381 | 46.07 | 46.325 | 45.51 | 879939 | 46.01119567 | SP |
| 12 | -0.6 | -1.28205128205 | 46.8 | 47.2804 | 45.51 | 818092 | 46.4483496 | SP |
| 26 | -0.56 | -1.19760479042 | 46.76 | 48.54 | 45.51 | 669832 | 47.00576124 | SP |
| 52 | -0.31 | -0.666523328316 | 46.51 | 48.54 | 44.3 | 541915 | 46.73325729 | SP |
| 156 | -7.21 | -13.499344692 | 53.41 | 53.47 | 43.47 | 316459 | 46.51333651 | SP |
| 260 | -7.01 | -13.1742153731 | 53.21 | 56.73 | 43.47 | 196912 | 46.87940142 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 46.2 | -0.07 | -0.14 | 46.29 | 46.29 | 46.16 | 2149936 |
| 1737502200 | 46.265 | 0.15 | 0.33 | 46.24 | 46.29 | 46.195 | 662757 |
| 1737156600 | 46.115 | 0.01 | 0.01 | 46.19 | 46.19 | 46.0801 | 430451 |
| 1737070200 | 46.11 | 0.11 | 0.24 | 45.98 | 46.17 | 45.92 | 510080 |
| 1736983800 | 46 | 0.4 | 0.88 | 45.98 | 46.03 | 45.923 | 583978 |
| 1736897400 | 45.6 | 0.04 | 0.09 | 45.59 | 45.61 | 45.535 | 698982 |
| 1736811000 | 45.56 | -0.08 | -0.16 | 45.63 | 45.63 | 45.51 | 1180554 |
| 1736551800 | 45.635 | -0.23 | -0.50 | 45.79 | 45.79 | 45.5801 | 952726 |
| 1736379000 | 45.865 | 0.04 | 0.08 | 45.79 | 45.8872 | 45.76 | 620466 |
| 1736292600 | 45.83 | -0.14 | -0.30 | 45.97 | 45.97 | 45.77 | 674780 |
| 1736206200 | 45.97 | -0.05 | -0.11 | 45.99 | 46.02 | 45.94 | 641949 |
| 1735947000 | 46.02 | -0.06 | -0.13 | 46.11 | 46.1338 | 46 | 1673876 |
| 1735860600 | 46.08 | 0.01 | 0.02 | 46.15 | 46.199 | 46.01 | 652714 |
| 1735687800 | 46.07 | -0.23 | -0.50 | 46.21 | 46.32 | 46.02 | 802934 |
| 1735601400 | 46.3 | 0.15 | 0.33 | 46.29 | 46.325 | 46.26 | 1492935 |
| 1735342200 | 46.15 | -0.06 | -0.13 | 46.18 | 46.2281 | 46.12 | 454752 |
| 1735255800 | 46.21 | 0.05 | 0.12 | 46.07 | 46.22 | 46.06 | 775092 |
| 1735077840 | 46.155 | 0.04 | 0.08 | 46.04 | 46.165 | 46.04 | 413942 |
| 1734996600 | 46.12 | -0.16 | -0.35 | 46.3 | 46.3 | 46.0918 | 858093 |
| 1734737400 | 46.28 | 0.14 | 0.30 | 46.29 | 46.37 | 46.24 | 948919 |
| 1734651000 | 46.14 | -0.16 | -0.33 | 46.19 | 46.2382 | 46.07 | 1031632 |
| 1734564600 | 46.295 | -0.34 | -0.72 | 46.63 | 46.675 | 46.28 | 860786 |
| 1734478200 | 46.63 | -0.01 | -0.02 | 46.64 | 46.6899 | 46.612 | 560220 |
| 1734391800 | 46.64 | 0.02 | 0.05 | 46.69 | 46.69 | 46.58 | 907187 |
| 1734132600 | 46.615 | -0.18 | -0.37 | 46.75 | 46.75 | 46.58 | 686123 |
| 1734046200 | 46.79 | -0.18 | -0.38 | 46.9 | 46.92 | 46.77 | 472894 |
| 1733959800 | 46.97 | -0.11 | -0.23 | 47.17 | 47.185 | 46.95 | 599315 |
| 1733873400 | 47.08 | -0.04 | -0.08 | 47.09 | 47.1099 | 47.0071 | 652732 |
| 1733787000 | 47.12 | -0.12 | -0.25 | 47.19 | 47.2 | 47.11 | 518205 |
| 1733527800 | 47.24 | 0.11 | 0.23 | 47.24 | 47.2804 | 47.1567 | 466711 |
| 1733441400 | 47.13 | 0.02 | 0.04 | 47.04 | 47.15 | 47.02 | 619361 |
| 1733355000 | 47.11 | 0.15 | 0.32 | 46.89 | 47.135 | 46.865 | 1455219 |
| 1733268600 | 46.96 | -0.08 | -0.17 | 47.09 | 47.1 | 46.9413 | 681534 |
| 1733182200 | 47.04 | -0.14 | -0.30 | 47.09 | 47.1099 | 46.88 | 730327 |
| 1732917840 | 47.18 | 0.13 | 0.28 | 47.18 | 47.2099 | 47.1389 | 355051 |
| 1732750200 | 47.05 | 0.17 | 0.36 | 47.03 | 47.0865 | 46.9521 | 430707 |
| 1732663800 | 46.88 | -0.07 | -0.15 | 46.91 | 46.91 | 46.75 | 936970 |
| 1732577400 | 46.95 | 0.39 | 0.84 | 46.88 | 46.97 | 46.8215 | 948680 |
| 1732318200 | 46.56 | 0.04 | 0.09 | 46.59 | 46.59 | 46.495 | 3026423 |
| 1732231800 | 46.52 | -0.01 | -0.02 | 46.57 | 46.6299 | 46.48 | 835717 |
| 1732145400 | 46.53 | -0.03 | -0.06 | 46.48 | 46.5799 | 46.4713 | 488036 |
| 1732059000 | 46.56 | 0.06 | 0.13 | 46.59 | 46.63 | 46.55 | 762501 |
| 1731972600 | 46.5 | 0.06 | 0.13 | 46.42 | 46.51 | 46.345 | 535904 |
| 1731713400 | 46.44 | -0.02 | -0.04 | 46.34 | 46.5387 | 46.26 | 567655 |
| 1731627000 | 46.46 | -0.02 | -0.03 | 46.58 | 46.619 | 46.415 | 818897 |
| 1731540600 | 46.475 | -0.02 | -0.03 | 46.68 | 46.68 | 46.415 | 678463 |
| 1731454200 | 46.49 | -0.27 | -0.58 | 46.6 | 46.6762 | 46.455 | 553795 |
| 1731367800 | 46.76 | -0.09 | -0.19 | 46.86 | 46.86 | 46.685 | 473525 |
| 1731108600 | 46.85 | 0.14 | 0.30 | 46.83 | 46.9299 | 46.79 | 740116 |
| 1731022200 | 46.71 | 0.3 | 0.65 | 46.56 | 46.76 | 46.535 | 1381944 |
| 1730935800 | 46.41 | -0.33 | -0.71 | 46.32 | 46.5318 | 46.2901 | 1006470 |
| 1730849400 | 46.74 | 0.09 | 0.19 | 46.62 | 46.7674 | 46.51 | 768133 |
| 1730763000 | 46.65 | 0.17 | 0.37 | 46.7 | 46.75 | 46.57 | 741798 |
| 1730500200 | 46.48 | -0.35 | -0.75 | 46.7 | 46.7681 | 46.445 | 929779 |
| 1730413800 | 46.83 | -0.05 | -0.11 | 46.8 | 46.91 | 46.7101 | 592329 |
| 1730327400 | 46.88 | -0.03 | -0.06 | 47.03 | 47.08 | 46.845 | 595808 |
| 1730241000 | 46.909 | 0.05 | 0.10 | 46.72 | 46.91 | 46.69 | 547378 |
| 1730154600 | 46.86 | -0.06 | -0.13 | 46.98 | 46.98 | 46.78 | 458028 |
| 1729895400 | 46.92 | -0.07 | -0.15 | 47.09 | 47.12 | 46.89 | 644833 |
| 1729809000 | 46.99 | 0.08 | 0.17 | 46.98 | 47.068 | 46.9 | 399529 |
| 1729722600 | 46.91 | -0.13 | -0.28 | 46.96 | 46.965 | 46.8614 | 486483 |
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
