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 | 1.72 | 4.0613931523 | 42.35 | 44.07 | 41.7 | 45072 | 43.33866537 | SP |
| 4 | 0.01 | 0.0226963231956 | 44.06 | 44.68 | 41.4694 | 71203 | 42.86683551 | SP |
| 12 | -0.92 | -2.04489886641 | 44.99 | 46.67 | 40.21 | 68838 | 43.15615287 | SP |
| 26 | -2.36 | -5.08292052552 | 46.43 | 49.64 | 40.21 | 60755 | 44.49184895 | SP |
| 52 | 0.3 | 0.685400959561 | 43.77 | 50.39 | 40.21 | 62984 | 44.53524504 | SP |
| 156 | -10.73 | -19.5802919708 | 54.8 | 62.4548 | 37.5744 | 57836 | 46.52622901 | SP |
| 260 | 22.97 | 108.862559242 | 21.1 | 64.75 | 6.76 | 60866 | 38.39007067 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 44.07 | 0.48 | 1.10 | 43.48 | 44.2 | 43.41 | 35724 |
| 1732231800 | 43.59 | 0.55 | 1.28 | 43.62 | 43.62 | 43.24 | 136686 |
| 1732145400 | 43.04 | -0.25 | -0.58 | 43.49 | 43.49 | 42.911 | 10252 |
| 1732059000 | 43.29 | 0.12 | 0.28 | 43.36 | 43.52 | 43 | 42432 |
| 1731972600 | 43.17 | 1.37 | 3.28 | 42.49 | 43.2148 | 42.49 | 19085 |
| 1731713400 | 41.8 | -0.73 | -1.72 | 42.35 | 42.54 | 41.7 | 16903 |
| 1731627000 | 42.53 | 0.22 | 0.52 | 43.02 | 43.05 | 42.3966 | 108516 |
| 1731540600 | 42.31 | -0.05 | -0.12 | 42.13 | 42.635 | 41.79 | 39762 |
| 1731454200 | 42.36 | -0.23 | -0.54 | 42.91 | 42.95 | 42.3003 | 133715 |
| 1731367800 | 42.59 | -1.01 | -2.32 | 42.59 | 42.75 | 42.39 | 146119 |
| 1731108600 | 43.6 | -0.76 | -1.71 | 43.99 | 43.99 | 43.31 | 18930 |
| 1731022200 | 44.36 | 0.2 | 0.45 | 43.97 | 44.68 | 43.83 | 24289 |
| 1730935800 | 44.16 | -0.07 | -0.16 | 43.41 | 44.3461 | 43.41 | 56943 |
| 1730849400 | 44.23 | 0.15 | 0.34 | 44.39 | 44.5 | 43.96 | 19512 |
| 1730763000 | 44.08 | 1.19 | 2.77 | 43.87 | 44.1 | 43.62 | 37902 |
| 1730500200 | 42.89 | -0.58 | -1.33 | 43.73 | 43.8 | 42.84 | 50552 |
| 1730413800 | 43.47 | 0.87 | 2.04 | 42.86 | 43.559 | 42.68 | 144976 |
| 1730327400 | 42.6 | 0.8 | 1.91 | 42.24 | 42.76 | 42.19 | 62264 |
| 1730241000 | 41.8 | -0.41 | -0.97 | 42.04 | 42.05 | 41.4694 | 92520 |
| 1730154600 | 42.21 | -2.11 | -4.76 | 41.91 | 42.2701 | 41.84 | 232623 |
| 1729895400 | 44.32 | 0.67 | 1.53 | 44.06 | 44.3779 | 43.8 | 30086 |
| 1729809000 | 43.65 | -0.19 | -0.43 | 43.96 | 44.08 | 43.18 | 8838 |
| 1729722600 | 43.84 | -0.25 | -0.57 | 43.75 | 44.0101 | 43.5354 | 45246 |
| 1729636200 | 44.09 | 0.94 | 2.18 | 43.67 | 44.39 | 43.5621 | 32659 |
| 1729549800 | 43.15 | 0.45 | 1.05 | 43.23 | 43.459 | 42.95 | 40194 |
| 1729290600 | 42.7 | -0.59 | -1.35 | 42.88 | 42.91 | 42.28 | 46178 |
| 1729204200 | 43.286 | 0.11 | 0.25 | 43.02 | 43.36 | 42.63 | 18574 |
| 1729117800 | 43.18 | -0.24 | -0.55 | 43.26 | 43.26 | 42.74 | 15039 |
| 1729031400 | 43.42 | -1.65 | -3.66 | 43.25 | 43.53 | 42.88 | 96222 |
| 1728945000 | 45.07 | -0.66 | -1.43 | 45.01 | 45.26 | 44.92 | 28416 |
| 1728685800 | 45.7261 | -0.09 | -0.20 | 45.5 | 45.8675 | 45.401 | 62145 |
| 1728599400 | 45.82 | 1.25 | 2.80 | 45.07 | 45.93 | 44.86 | 47015 |
| 1728513000 | 44.57 | -0.51 | -1.13 | 44.12 | 44.7199 | 43.89 | 40080 |
| 1728426600 | 45.08 | -1.5 | -3.22 | 45.5 | 45.5575 | 44.43 | 95620 |
| 1728340200 | 46.58 | 1.52 | 3.37 | 45.65 | 46.67 | 45.6 | 64379 |
| 1728081000 | 45.06 | 0.12 | 0.27 | 45.18 | 45.5 | 44.95 | 136467 |
| 1727994600 | 44.94 | 1.33 | 3.05 | 44.13 | 45.15 | 44 | 142053 |
| 1727908200 | 43.61 | 0.31 | 0.72 | 44.31 | 44.31 | 43.0214 | 82870 |
| 1727821800 | 43.3 | 0.89 | 2.10 | 41.83 | 43.988 | 41.83 | 70900 |
| 1727735400 | 42.41 | 0.03 | 0.07 | 42.31 | 42.74 | 42.11 | 264828 |
| 1727476200 | 42.38 | 0.63 | 1.51 | 41.9 | 42.43 | 41.76 | 20209 |
| 1727389800 | 41.75 | -1.26 | -2.93 | 41.94 | 42.395 | 41.665 | 269422 |
| 1727303400 | 43.01 | -0.7 | -1.60 | 43.42 | 43.5 | 42.77 | 19466 |
| 1727217000 | 43.71 | 0.52 | 1.20 | 43.96 | 44 | 43.5728 | 209046 |
| 1727130600 | 43.19 | -0.23 | -0.53 | 43.46 | 43.7483 | 42.52 | 34163 |
| 1726871400 | 43.42 | 0.14 | 0.32 | 43.22 | 43.45 | 42.98 | 7388 |
| 1726785000 | 43.28 | 0.93 | 2.20 | 43.12 | 43.5799 | 43.095 | 10535 |
| 1726698600 | 42.35 | -0.54 | -1.26 | 42.51 | 42.96 | 42.31 | 16140 |
| 1726612200 | 42.89 | 0.35 | 0.82 | 42.41 | 43.12 | 42.41 | 22086 |
| 1726525800 | 42.54 | 0.59 | 1.41 | 42.33 | 42.605 | 42.19 | 13495 |
| 1726266600 | 41.95 | -0.12 | -0.29 | 42.15 | 42.49 | 41.71 | 23754 |
| 1726180200 | 42.07 | 0.97 | 2.36 | 41.66 | 42.26 | 41.38 | 110711 |
| 1726093800 | 41.1 | 0.47 | 1.16 | 41.09 | 41.34 | 40.41 | 24242 |
| 1726007400 | 40.63 | -1.13 | -2.71 | 41.85 | 41.85 | 40.21 | 87697 |
| 1725921000 | 41.76 | -0.03 | -0.07 | 41.5 | 41.98 | 41.35 | 18932 |
| 1725661800 | 41.79 | -0.56 | -1.32 | 42.595 | 42.73 | 41.33 | 124702 |
| 1725575400 | 42.35 | 0.27 | 0.64 | 42.67 | 42.98 | 42.18 | 32508 |
| 1725489000 | 42.08 | -0.75 | -1.75 | 42.58 | 42.92 | 42.04 | 48264 |
| 1725402600 | 42.83 | -1.79 | -4.01 | 43.32 | 43.32 | 42.675 | 71325 |
| 1725057000 | 44.62 | -1.19 | -2.60 | 44.99 | 44.99 | 44.481 | 135554 |
| 1724970600 | 45.81 | 0.74 | 1.64 | 45.67 | 46 | 45.53 | 13238 |
| 1724884200 | 45.0689 | -0.61 | -1.34 | 45.16 | 45.52 | 44.9726 | 8907 |
| 1724797800 | 45.68 | -0.65 | -1.40 | 46.18 | 46.28 | 45.5449 | 32920 |
| 1724711400 | 46.33 | 0.93 | 2.05 | 46.57 | 46.685 | 46.32 | 275629 |
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
