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 | 0.16 | 0.335008375209 | 47.76 | 48.72 | 47.76 | 71564 | 48.17899686 | SP |
| 4 | 0.72 | 1.52542372881 | 47.2 | 48.72 | 46.78 | 78988 | 47.63688727 | SP |
| 12 | -0.75 | -1.54099034313 | 48.67 | 50.1 | 45.2801 | 101334 | 47.97997546 | SP |
| 26 | 0.13 | 0.272023435865 | 47.79 | 50.1 | 45.2801 | 132292 | 47.68147203 | SP |
| 52 | 3.26 | 7.29959695477 | 44.66 | 50.1 | 42.78 | 120910 | 46.51415859 | SP |
| 156 | 14.08 | 41.6075650118 | 33.84 | 50.1 | 32.2896 | 161589 | 41.40579583 | SP |
| 260 | 39.28 | 454.62962963 | 8.64 | 50.1 | 1.93 | 545757 | 16.30593983 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785000 | 47.99 | -0.17 | -0.35 | 48.72 | 48.72 | 47.88 | 87129 |
| 1726698600 | 48.16 | -0.22 | -0.45 | 48.35 | 48.61 | 48.0101 | 57144 |
| 1726612200 | 48.38 | 0.12 | 0.25 | 48.3 | 48.5658 | 48.12 | 73016 |
| 1726525800 | 48.26 | 0.11 | 0.23 | 48.1 | 48.36 | 48.0936 | 63192 |
| 1726266600 | 48.15 | 0.26 | 0.54 | 47.76 | 48.15 | 47.76 | 77337 |
| 1726180200 | 47.89 | 0.68 | 1.44 | 47.53 | 47.89 | 47.365 | 59660 |
| 1726093800 | 47.21 | 0.04 | 0.08 | 47.2 | 47.5734 | 47.01 | 57792 |
| 1726007400 | 47.17 | 0.17 | 0.36 | 47.15 | 47.45 | 46.88 | 66446 |
| 1725921000 | 47 | -0.24 | -0.51 | 47.29 | 47.44 | 47 | 91860 |
| 1725661800 | 47.24 | -0.44 | -0.92 | 47.37 | 47.55 | 47.0101 | 54606 |
| 1725575400 | 47.68 | 0.39 | 0.82 | 47.45 | 47.68 | 47.3 | 162850 |
| 1725489000 | 47.29 | -0.33 | -0.69 | 47.58 | 47.8099 | 47.27 | 73617 |
| 1725402600 | 47.62 | -0.3 | -0.63 | 47.73 | 47.73 | 47.1 | 152733 |
| 1725057000 | 47.92 | 0.09 | 0.19 | 47.68 | 48.01 | 47.68 | 56736 |
| 1724970600 | 47.83 | 0.96 | 2.05 | 47.12 | 47.88 | 47.12 | 51978 |
| 1724884200 | 46.87 | -0.34 | -0.72 | 47.35 | 47.35 | 46.78 | 93265 |
| 1724797800 | 47.21 | -0.7 | -1.46 | 47.95 | 47.95 | 47.2 | 62478 |
| 1724711400 | 47.91 | 0.39 | 0.82 | 47.61 | 48 | 47.57 | 98872 |
| 1724452200 | 47.52 | 0.19 | 0.40 | 47.2 | 47.6255 | 47.2 | 60062 |
| 1724365800 | 47.33 | 0.03 | 0.06 | 47.29 | 47.35 | 47.14 | 57668 |
| 1724279400 | 47.3 | -0.11 | -0.23 | 47.25 | 47.368 | 47.0649 | 96530 |
| 1724193000 | 47.41 | -0.36 | -0.75 | 47.77 | 47.79 | 47.11 | 109950 |
| 1724106600 | 47.77 | -0.23 | -0.48 | 47.75 | 48 | 47.6434 | 83270 |
| 1723847400 | 48 | 1.24 | 2.65 | 46.66 | 48 | 46.66 | 67607 |
| 1723761000 | 46.76 | 0.38 | 0.82 | 46.42 | 46.95 | 46.42 | 152841 |
| 1723674600 | 46.38 | 0.6 | 1.31 | 45.79 | 46.41 | 45.5995 | 146880 |
| 1723588200 | 45.78 | -0.13 | -0.28 | 45.73 | 45.78 | 45.2801 | 160646 |
| 1723501800 | 45.91 | -0.36 | -0.78 | 46.48 | 46.49 | 45.55 | 79406 |
| 1723242600 | 46.27 | -0.54 | -1.15 | 46.77 | 46.77 | 46.08 | 72435 |
| 1723156200 | 46.81 | 0.58 | 1.25 | 46.46 | 46.87 | 46.25 | 225287 |
| 1723069800 | 46.23 | -1.21 | -2.55 | 47.25 | 47.25 | 46.125 | 130365 |
| 1722983400 | 47.44 | 0.79 | 1.69 | 46.83 | 47.7 | 46.83 | 114195 |
| 1722897000 | 46.65 | -1.22 | -2.55 | 46.58 | 47.0659 | 46.02 | 152692 |
| 1722637800 | 47.87 | -0.7 | -1.44 | 48.37 | 48.37 | 47.31 | 191360 |
| 1722551400 | 48.57 | -0.14 | -0.29 | 48.74 | 48.75 | 48.07 | 127008 |
| 1722465000 | 48.71 | -0.18 | -0.38 | 49.17 | 49.17 | 48.67 | 71728 |
| 1722378600 | 48.8937 | 0.26 | 0.54 | 48.73 | 48.8937 | 48.4427 | 41864 |
| 1722292200 | 48.63 | -0.18 | -0.37 | 48.99 | 48.99 | 48.4249 | 36593 |
| 1722033000 | 48.81 | 0.13 | 0.27 | 48.69 | 49 | 48.45 | 40542 |
| 1721946600 | 48.68 | -0.02 | -0.04 | 48.82 | 48.905 | 48.41 | 52025 |
| 1721860200 | 48.7 | -0.98 | -1.97 | 49.65 | 49.65 | 48.69 | 52481 |
| 1721773800 | 49.68 | -0.16 | -0.32 | 49.78 | 49.78 | 49.41 | 140761 |
| 1721687400 | 49.84 | 0.43 | 0.87 | 49.69 | 49.91 | 49.455 | 71110 |
| 1721428200 | 49.41 | -0.27 | -0.54 | 49.58 | 50.1 | 49.4 | 93886 |
| 1721341800 | 49.68 | 0.09 | 0.18 | 49.52 | 49.92 | 49.4094 | 72414 |
| 1721255400 | 49.59 | 0.14 | 0.28 | 49.69 | 49.91 | 49.48 | 116082 |
| 1721169000 | 49.45 | 0.19 | 0.38 | 49.28 | 49.556 | 49.17 | 68777 |
| 1721082600 | 49.2633 | 0.31 | 0.64 | 49.15 | 49.4662 | 48.96 | 79998 |
| 1720823400 | 48.95 | 0.1 | 0.20 | 48.96 | 49.045 | 48.71 | 293772 |
| 1720737000 | 48.85 | 0.05 | 0.10 | 48.85 | 48.9152 | 48.46 | 632687 |
| 1720650600 | 48.8 | -0.24 | -0.49 | 48.9 | 49.07 | 48.69 | 91654 |
| 1720564200 | 49.04 | 0.22 | 0.45 | 48.8 | 49.08 | 48.67 | 54534 |
| 1720477800 | 48.82 | 0.07 | 0.14 | 48.85 | 49.02 | 48.7337 | 63736 |
| 1720218600 | 48.75 | -0.38 | -0.77 | 49.27 | 49.27 | 48.62 | 77040 |
| 1720040640 | 49.13 | 0.29 | 0.59 | 48.9 | 49.2887 | 48.9 | 35514 |
| 1719959400 | 48.84 | 0.07 | 0.14 | 48.89 | 49.09 | 48.73 | 54260 |
| 1719873000 | 48.77 | 0.29 | 0.60 | 48.67 | 48.9 | 48.4705 | 65682 |
| 1719613800 | 48.48 | 0 | 0.00 | 48.48 | 48.48 | 48.48 | 0 |
| 1719527400 | 48.48 | 0.07 | 0.14 | 48.5 | 48.52 | 48.18 | 357297 |
| 1719441000 | 48.41 | 0.11 | 0.23 | 48.23 | 48.41 | 48.1101 | 48243 |
| 1719354600 | 48.3 | 0.05 | 0.10 | 48.17 | 48.3892 | 48 | 56843 |
| 1719268200 | 48.25 | 0.7 | 1.47 | 47.48 | 48.31 | 47.38 | 80567 |
| 1719009000 | 47.55 | 0.21 | 0.44 | 47.37 | 47.5815 | 47.31 | 59247 |
| 1718922600 | 47.34 | 0.37 | 0.79 | 46.89 | 47.41 | 46.89 | 210026 |
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
