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 | 0.33 | 0.715524718127 | 46.12 | 47.4976 | 45.7652 | 224417 | 46.60465041 | SP |
| 4 | 1.95 | 4.38202247191 | 44.5 | 48.1 | 44.5 | 179200 | 46.82360377 | SP |
| 12 | -0.57 | -1.21225010634 | 47.02 | 49.922 | 44.5 | 162639 | 46.96237089 | SP |
| 26 | 4.03 | 9.50023573786 | 42.42 | 49.922 | 41.22 | 128915 | 46.10357104 | SP |
| 52 | 5.51 | 13.4587200782 | 40.94 | 49.922 | 39.08 | 134115 | 43.57724359 | SP |
| 156 | -72.28 | -60.8776214941 | 118.73 | 127.63 | 33.5 | 108688 | 59.13182798 | SP |
| 260 | -16.94 | -26.7234579587 | 63.39 | 131.07 | 33.5 | 81639 | 67.97724208 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 46.27 | -0.75 | -1.60 | 46.93 | 46.97 | 46.18 | 239555 |
| 1738884600 | 47.02 | -0.08 | -0.17 | 47.45 | 47.4976 | 46.8 | 119182 |
| 1738798200 | 47.1 | 0.23 | 0.49 | 47.1 | 47.2 | 46.715 | 111606 |
| 1738711800 | 46.87 | 0.6 | 1.30 | 46.23 | 46.92 | 46.04 | 322479 |
| 1738625400 | 46.27 | -0.84 | -1.78 | 46.12 | 46.78 | 45.7652 | 339594 |
| 1738366200 | 47.11 | -0.6 | -1.26 | 47.75 | 47.8751 | 46.8701 | 133686 |
| 1738279800 | 47.71 | 0.39 | 0.82 | 47.71 | 48.1 | 47.445 | 201908 |
| 1738193400 | 47.32 | -0.16 | -0.34 | 47.4 | 47.672 | 46.95 | 185425 |
| 1738107000 | 47.48 | -0.21 | -0.44 | 47.62 | 47.695 | 47.25 | 156155 |
| 1738020600 | 47.69 | -0.03 | -0.06 | 47.41 | 48.0949 | 47.41 | 135508 |
| 1737761400 | 47.72 | 0.44 | 0.93 | 47.57 | 47.8899 | 47.4752 | 113530 |
| 1737675000 | 47.28 | 0 | 0.00 | 47.28 | 47.28 | 47.28 | 0 |
| 1737588600 | 47.28 | -0.45 | -0.94 | 47.68 | 47.68 | 47.1701 | 94804 |
| 1737502200 | 47.73 | 0.76 | 1.62 | 47.31 | 47.7899 | 47.27 | 142311 |
| 1737156600 | 46.97 | 0.26 | 0.56 | 47.16 | 47.2199 | 46.73 | 149124 |
| 1737070200 | 46.71 | 0.09 | 0.19 | 46.6 | 46.83 | 46.2 | 146566 |
| 1736983800 | 46.62 | 0.83 | 1.81 | 46.91 | 46.91 | 46.3501 | 251435 |
| 1736897400 | 45.79 | 0.67 | 1.48 | 45.52 | 45.79 | 45.12 | 250720 |
| 1736811000 | 45.12 | 0.23 | 0.51 | 44.5 | 45.24 | 44.5 | 146108 |
| 1736551800 | 44.89 | -0.78 | -1.71 | 45.07 | 45.2 | 44.6402 | 160713 |
| 1736379000 | 45.67 | -0.1 | -0.22 | 45.42 | 45.7499 | 45.035 | 357344 |
| 1736292600 | 45.77 | -0.28 | -0.61 | 46.24 | 46.3886 | 45.4883 | 336819 |
| 1736206200 | 46.05 | 0.14 | 0.30 | 46.15 | 46.6 | 45.946593 | 185799 |
| 1735947000 | 45.91 | 0.38 | 0.83 | 45.8 | 46.0094 | 45.2472 | 111362 |
| 1735860600 | 45.53 | -0.23 | -0.50 | 46.13 | 46.3899 | 45.3038 | 269876 |
| 1735687800 | 45.76 | 0.37 | 0.82 | 45.7 | 46.12 | 45.5 | 222842 |
| 1735601400 | 45.39 | -0.42 | -0.92 | 45.43 | 45.6425 | 44.85 | 133849 |
| 1735342200 | 45.81 | -0.55 | -1.19 | 46.02 | 46.315 | 45.4 | 97478 |
| 1735255800 | 46.36 | 0.43 | 0.94 | 45.75 | 46.39 | 45.55 | 104829 |
| 1735077840 | 45.93 | 0.42 | 0.92 | 45.68 | 45.98 | 45.367 | 59205 |
| 1734996600 | 45.51 | -0.17 | -0.37 | 45.56 | 45.6334 | 45.15 | 133357 |
| 1734737400 | 45.68 | 0.1 | 0.22 | 45.31 | 46.3263 | 45.31 | 157551 |
| 1734651000 | 45.58 | -0.06 | -0.13 | 46.14 | 46.35 | 45.34 | 149135 |
| 1734564600 | 45.64 | -1.91 | -4.02 | 47.77 | 47.99 | 45.37 | 267763 |
| 1734478200 | 47.55 | -0.64 | -1.33 | 47.96 | 48.06 | 47.45 | 114535 |
| 1734391800 | 48.19 | -0.06 | -0.12 | 48.22 | 48.5599 | 48.06 | 147207 |
| 1734132600 | 48.25 | -0.36 | -0.74 | 48.65 | 48.65 | 48.04 | 200569 |
| 1734046200 | 48.61 | -0.37 | -0.76 | 48.99 | 49.1006 | 48.5883 | 127434 |
| 1733959800 | 48.98 | 0.11 | 0.23 | 49.27 | 49.37 | 48.8101 | 93650 |
| 1733873400 | 48.87 | 0.28 | 0.58 | 48.85 | 49.225 | 48.55 | 104476 |
| 1733787000 | 48.59 | 0.18 | 0.37 | 48.81 | 49.205 | 48.57 | 114312 |
| 1733527800 | 48.41 | -0.02 | -0.04 | 48.85 | 48.85 | 48.1801 | 106245 |
| 1733441400 | 48.43 | -0.7 | -1.42 | 48.98 | 49.045 | 48.43 | 148404 |
| 1733355000 | 49.13 | 0.07 | 0.14 | 49.04 | 49.2499 | 48.793 | 141920 |
| 1733268600 | 49.06 | -0.38 | -0.77 | 49.46 | 49.5317 | 48.84 | 171519 |
| 1733182200 | 49.44 | 0.37 | 0.75 | 49.13 | 49.6 | 48.84 | 243929 |
| 1732917840 | 49.07 | 0.15 | 0.31 | 49.33 | 49.4292 | 49 | 29552 |
| 1732750200 | 48.92 | 0.08 | 0.16 | 49.1 | 49.58 | 48.92 | 115551 |
| 1732663800 | 48.84 | -0.62 | -1.25 | 49.1 | 49.1 | 48.55 | 130563 |
| 1732577400 | 49.46 | 1.17 | 2.42 | 48.84 | 49.922 | 48.84 | 163452 |
| 1732318200 | 48.29 | 0.84 | 1.77 | 47.58 | 48.42 | 47.58 | 133096 |
| 1732231800 | 47.45 | 0.79 | 1.69 | 46.91 | 47.5773 | 46.79 | 120971 |
| 1732145400 | 46.66 | 0.04 | 0.09 | 46.58 | 46.66 | 46.2 | 115674 |
| 1732059000 | 46.62 | -0.14 | -0.30 | 46.27 | 46.6729 | 46.14 | 116469 |
| 1731972600 | 46.76 | -0.1 | -0.21 | 47.02 | 47.24 | 46.7582 | 207247 |
| 1731713400 | 46.86 | -0.37 | -0.78 | 47.35 | 47.375 | 46.661 | 172834 |
| 1731627000 | 47.23 | -0.28 | -0.59 | 47.76 | 47.9399 | 47.019 | 96678 |
| 1731540600 | 47.51 | -0.34 | -0.71 | 48.13 | 48.309 | 47.47 | 86543 |
| 1731454200 | 47.85 | -0.86 | -1.77 | 48.37 | 48.53 | 47.7 | 100966 |
| 1731367800 | 48.71 | 0.75 | 1.56 | 48.51 | 48.885 | 48.37 | 131185 |
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
