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 | 0.52 | 1.11182381869 | 46.77 | 48.16 | 46.7001 | 51677 | 47.72306511 | SP |
| 4 | -1.12 | -2.31357157612 | 48.41 | 49.36 | 46.7001 | 56712 | 48.32918798 | SP |
| 12 | 0.82 | 1.76457929847 | 46.47 | 49.36 | 45.79 | 63296 | 47.39405862 | SP |
| 26 | 3.29 | 7.47727272727 | 44 | 49.36 | 42.45 | 63637 | 46.18501388 | SP |
| 52 | 7.76 | 19.630660258 | 39.53 | 49.36 | 38.61 | 75133 | 43.22991151 | SP |
| 156 | 3.19 | 7.2335600907 | 44.1 | 49.36 | 29.6 | 112909 | 37.91125287 | SP |
| 260 | 17.58 | 59.171995961 | 29.71 | 49.36 | 22 | 104274 | 37.57845578 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 47.96 | -0.2 | -0.42 | 47.77 | 48.07 | 47.6796 | 52448 |
| 1735077840 | 48.16 | 0.6 | 1.26 | 47.62 | 48.16 | 47.62 | 32867 |
| 1734996600 | 47.56 | 0.11 | 0.23 | 47.47 | 47.65 | 47.07 | 57641 |
| 1734737400 | 47.45 | 0.47 | 1.00 | 46.88 | 47.845 | 46.7001 | 60095 |
| 1734651000 | 46.98 | -0.14 | -0.30 | 47.4 | 47.42 | 46.94 | 97280 |
| 1734564600 | 47.12 | -1.51 | -3.11 | 48.57 | 48.76 | 47.05 | 71548 |
| 1734478200 | 48.63 | -0.17 | -0.35 | 48.57 | 48.66 | 48.4 | 74163 |
| 1734391800 | 48.8 | 0.33 | 0.68 | 48.7642 | 48.89 | 48.62 | 76939 |
| 1734132600 | 48.47 | -0.15 | -0.31 | 48.76 | 48.8062 | 48.453 | 58973 |
| 1734046200 | 48.62 | -0.18 | -0.37 | 48.8001 | 48.94 | 48.62 | 46603 |
| 1733959800 | 48.8 | 0.07 | 0.14 | 48.9 | 49.14 | 48.8 | 92907 |
| 1733873400 | 48.73 | -0.18 | -0.37 | 48.9 | 48.9387 | 48.6384 | 33776 |
| 1733787000 | 48.91 | -0.37 | -0.75 | 49.24 | 49.29 | 48.86 | 60860 |
| 1733527800 | 49.28 | 0.18 | 0.37 | 49.19 | 49.36 | 49.1256 | 54189 |
| 1733441400 | 49.1 | 0.01 | 0.02 | 49.1 | 49.23 | 48.975 | 45467 |
| 1733355000 | 49.09 | 0.31 | 0.64 | 48.86 | 49.1 | 48.84 | 51952 |
| 1733268600 | 48.78 | -0.03 | -0.06 | 48.8 | 48.8 | 48.6001 | 35673 |
| 1733182200 | 48.81 | 0.19 | 0.38 | 48.63 | 48.81 | 48.58 | 46393 |
| 1732917840 | 48.6245 | 0.41 | 0.86 | 48.41 | 48.69 | 48.38 | 12540 |
| 1732750200 | 48.21 | -0.19 | -0.39 | 48.41 | 48.44 | 48.16 | 34135 |
| 1732663800 | 48.4 | 0.29 | 0.60 | 48.2 | 48.4 | 48.1201 | 46549 |
| 1732577400 | 48.11 | 0.34 | 0.71 | 48.15 | 48.33 | 47.92 | 61015 |
| 1732318200 | 47.77 | 0.11 | 0.23 | 47.59 | 47.8284 | 47.59 | 86519 |
| 1732231800 | 47.66 | 0.34 | 0.72 | 47.58 | 48 | 47.225 | 50640 |
| 1732145400 | 47.32 | -0.16 | -0.34 | 47.42 | 47.4631 | 46.9823 | 50032 |
| 1732059000 | 47.48 | 0.3 | 0.64 | 47 | 47.5174 | 46.9731 | 56919 |
| 1731972600 | 47.18 | 0.25 | 0.53 | 47.01 | 47.24 | 46.93 | 72003 |
| 1731713400 | 46.93 | -0.61 | -1.28 | 47.24 | 47.24 | 46.84 | 66718 |
| 1731627000 | 47.54 | -0.36 | -0.75 | 47.89 | 47.89 | 47.514 | 38635 |
| 1731540600 | 47.9 | 0.09 | 0.19 | 47.94 | 48.02 | 47.73 | 48482 |
| 1731454200 | 47.81 | -0.26 | -0.54 | 48.03 | 48.13 | 47.61 | 81577 |
| 1731367800 | 48.07 | -0.03 | -0.06 | 48.17 | 48.2 | 48 | 48166 |
| 1731108600 | 48.1 | 0.26 | 0.54 | 47.91 | 48.22 | 47.91 | 43575 |
| 1731022200 | 47.84 | 0.5 | 1.06 | 47.46 | 47.945 | 47.45 | 50054 |
| 1730935800 | 47.34 | 0.95 | 2.05 | 46.9448 | 47.3599 | 46.8082 | 62342 |
| 1730849400 | 46.39 | 0.54 | 1.18 | 45.96 | 46.42 | 45.96 | 49704 |
| 1730763000 | 45.85 | -0.06 | -0.13 | 45.93 | 46.13 | 45.79 | 163163 |
| 1730500200 | 45.91 | -0.03 | -0.07 | 46.01 | 46.33 | 45.8569 | 69099 |
| 1730413800 | 45.94 | -0.73 | -1.56 | 46.33 | 46.35 | 45.87 | 93717 |
| 1730327400 | 46.67 | -0.12 | -0.26 | 46.79 | 46.9799 | 46.62 | 34463 |
| 1730241000 | 46.79 | 0.16 | 0.34 | 46.5 | 46.8599 | 46.36 | 41728 |
| 1730154600 | 46.63 | 0.03 | 0.06 | 46.84 | 46.84 | 46.62 | 47889 |
| 1729895400 | 46.6 | -0.14 | -0.30 | 46.89 | 47.05 | 46.6 | 56345 |
| 1729809000 | 46.74 | 0.22 | 0.47 | 46.62 | 46.74 | 46.46 | 35181 |
| 1729722600 | 46.52 | -0.52 | -1.11 | 46.76 | 46.8 | 46.29 | 80671 |
| 1729636200 | 47.04 | 0.06 | 0.13 | 46.8 | 47.04 | 46.8 | 57715 |
| 1729549800 | 46.98 | -0.27 | -0.57 | 47.09 | 47.22 | 46.8664 | 120184 |
| 1729290600 | 47.25 | 0.26 | 0.55 | 47.22 | 47.2914 | 47.0894 | 146369 |
| 1729204200 | 46.99 | -0.16 | -0.34 | 47.32 | 47.32 | 46.99 | 34643 |
| 1729117800 | 47.15 | 0.16 | 0.34 | 46.94 | 47.2288 | 46.9 | 117247 |
| 1729031400 | 46.99 | -0.2 | -0.42 | 47.16 | 47.3692 | 46.88 | 47177 |
| 1728945000 | 47.19 | 0.32 | 0.68 | 46.85 | 47.19 | 46.8387 | 81959 |
| 1728685800 | 46.87 | 0.28 | 0.60 | 46.56 | 46.95 | 46.56 | 81215 |
| 1728599400 | 46.59 | -0.14 | -0.30 | 46.56 | 46.7008 | 46.45 | 67705 |
| 1728513000 | 46.73 | 0.34 | 0.73 | 46.47 | 46.73 | 46.2601 | 88418 |
| 1728426600 | 46.39 | 0.35 | 0.76 | 46.23 | 46.455 | 46.2122 | 60308 |
| 1728340200 | 46.04 | -0.44 | -0.95 | 46.44 | 46.4482 | 46.04 | 42340 |
| 1728081000 | 46.48 | 0.01 | 0.02 | 46.47 | 46.587 | 46.2079 | 43606 |
| 1727994600 | 46.47 | -0.11 | -0.24 | 46.425 | 46.56 | 46.28 | 66372 |
| 1727908200 | 46.58 | -0.29 | -0.62 | 46.4481 | 46.69 | 46.26 | 38519 |
| 1727821800 | 46.87 | -0.12 | -0.26 | 47 | 47 | 46.5347 | 82491 |
| 1727735400 | 46.99 | 0.1 | 0.21 | 46.79 | 47 | 46.6137 | 54017 |
| 1727476200 | 46.89 | -0.03 | -0.06 | 46.95 | 47 | 46.75 | 66417 |
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
