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 | -2.58 | -5.46494386782 | 47.21 | 48.32 | 44.5617 | 12104840 | 46.79852974 | SP |
| 4 | 0.56 | 1.27070569548 | 44.07 | 51.3706 | 43.925 | 13496300 | 46.9046512 | SP |
| 12 | 3.53 | 8.58880778589 | 41.1 | 51.3706 | 40.85 | 8846276 | 45.1266292 | SP |
| 26 | 33.88 | 315.162790698 | 10.75 | 51.3706 | 10.58 | 8266249 | 35.70293058 | SP |
| 52 | 32.12 | 256.754596323 | 12.51 | 51.3706 | 10.58 | 17533414 | 17.06357834 | SP |
| 156 | 29.64 | 197.731821214 | 14.99 | 51.3706 | 10.58 | 24841412 | 15.4495796 | SP |
| 260 | 19.96 | 80.9079854074 | 24.67 | 51.3706 | 10.58 | 20261416 | 15.88923523 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 44.66 | -0.3 | -0.67 | 44.98 | 45.215 | 44.61 | 6279509 |
| 1745533800 | 44.96 | -0.96 | -2.09 | 45.79 | 45.9 | 44.88 | 6188386 |
| 1745447400 | 45.92 | -0.73 | -1.56 | 45.45 | 46.04 | 45.02 | 12552806 |
| 1745361000 | 46.65 | -1.14 | -2.39 | 47.26 | 47.3573 | 46.415 | 6157436 |
| 1745274600 | 47.79 | 1.06 | 2.27 | 47.21 | 48.32 | 47.1541 | 23520733 |
| 1744929000 | 46.73 | -0.02 | -0.04 | 46.62 | 46.945 | 46.31 | 15379769 |
| 1744842600 | 46.75 | 1.03 | 2.25 | 46.24 | 47.2061 | 45.945 | 7846269 |
| 1744756200 | 45.72 | 0.12 | 0.26 | 45.545 | 45.78 | 45.24 | 5823519 |
| 1744669800 | 45.6 | -0.41 | -0.89 | 45.15 | 46.025 | 45.14 | 8231068 |
| 1744410600 | 46.01 | -0.81 | -1.73 | 46.99 | 47.25 | 45.8 | 12550174 |
| 1744324200 | 46.82 | 1.55 | 3.42 | 46.18 | 48.06 | 46.08 | 21659522 |
| 1744237800 | 45.27 | -4.67 | -9.35 | 50.27 | 50.31 | 44.9675 | 33301365 |
| 1744151400 | 49.94 | 0.77 | 1.57 | 47.46 | 50.6799 | 47.18 | 23184127 |
| 1744065000 | 49.17 | 0.12 | 0.24 | 50.65 | 51.3706 | 47.35 | 23472439 |
| 1743805800 | 49.05 | 2.8 | 6.05 | 47.49 | 49.08 | 47.31 | 19651151 |
| 1743719400 | 46.25 | 2.11 | 4.78 | 45.69 | 46.3165 | 45.45 | 10232214 |
| 1743633000 | 44.14 | -0.28 | -0.63 | 44.9 | 44.91 | 43.925 | 6573585 |
| 1743546600 | 44.42 | -0.14 | -0.31 | 44.71 | 45.005 | 44.27 | 7129006 |
| 1743460200 | 44.56 | -0.26 | -0.58 | 45.32 | 45.54 | 44.435 | 7287387 |
| 1743201000 | 44.82 | 0.91 | 2.07 | 44.07 | 44.87 | 44 | 5688745 |
| 1743114600 | 43.91 | 0.14 | 0.32 | 43.9 | 44.075 | 43.62 | 5853377 |
| 1743028200 | 43.77 | 0.19 | 0.44 | 43.29 | 43.89 | 43.21 | 6709667 |
| 1742941800 | 43.58 | -0.09 | -0.21 | 43.59 | 43.7 | 43.5 | 2446285 |
| 1742855400 | 43.67 | -0.76 | -1.71 | 43.92 | 43.975 | 43.5801 | 6010517 |
| 1742596200 | 44.43 | 0.02 | 0.05 | 44.82 | 44.92 | 44.38 | 5338713 |
| 1742509800 | 44.41 | 0.1 | 0.23 | 44.6 | 44.66 | 44.045 | 3830977 |
| 1742423400 | 44.31 | -0.46 | -1.03 | 44.65 | 44.74 | 43.995 | 5261855 |
| 1742337000 | 44.77 | 0.47 | 1.06 | 44.48 | 44.92 | 44.465 | 9211894 |
| 1742250600 | 44.3 | -0.32 | -0.72 | 44.64 | 44.665 | 44.08 | 8974216 |
| 1741991400 | 44.62 | -0.91 | -2.00 | 45.18 | 45.22 | 44.54 | 6687278 |
| 1741905000 | 45.53 | 0.61 | 1.36 | 44.98 | 45.67 | 44.92 | 10986447 |
| 1741818600 | 44.92 | -0.22 | -0.49 | 44.65 | 45.34 | 44.5814 | 8895004 |
| 1741732200 | 45.14 | 0.38 | 0.85 | 44.87 | 45.46 | 44.605 | 17080251 |
| 1741645800 | 44.76 | 1.16 | 2.66 | 44.24 | 45.145 | 44.09 | 13929256 |
| 1741390200 | 43.6 | -0.21 | -0.48 | 43.98 | 44.385 | 43.49 | 15514159 |
| 1741303800 | 43.81 | 0.78 | 1.81 | 43.63 | 44.005 | 43.26 | 9456884 |
| 1741217400 | 43.03 | -0.47 | -1.08 | 43.52 | 43.79 | 42.905 | 9867017 |
| 1741131000 | 43.5 | 0.53 | 1.23 | 43.28 | 43.83 | 42.87 | 10450455 |
| 1741044600 | 42.97 | 0.73 | 1.73 | 42.1 | 43.25 | 42.012 | 9405920 |
| 1740785400 | 42.24 | -0.63 | -1.47 | 42.87 | 43.0899 | 42.195 | 6426220 |
| 1740699000 | 42.87 | 0.67 | 1.59 | 42.03 | 42.895 | 41.95 | 8773695 |
| 1740612600 | 42.2 | 0 | 0.00 | 42.09 | 42.37 | 41.83 | 5152435 |
| 1740526200 | 42.2 | 0.21 | 0.50 | 42 | 42.52 | 41.945 | 5792934 |
| 1740439800 | 41.99 | 0.22 | 0.53 | 41.65 | 42.025 | 41.57 | 5649223 |
| 1740180600 | 41.77 | 0.73 | 1.78 | 41.09 | 41.81 | 41.09 | 4599730 |
| 1740094200 | 41.04 | 0.17 | 0.42 | 40.97 | 41.27 | 40.965 | 1908896 |
| 1740007800 | 40.87 | -0.1 | -0.24 | 41.06 | 41.1 | 40.85 | 1663730 |
| 1739921400 | 40.97 | -0.1 | -0.24 | 41 | 41.16 | 40.97 | 1887325 |
| 1739575800 | 41.07 | 0.03 | 0.07 | 41.05 | 41.1162 | 40.985 | 1784847 |
| 1739489400 | 41.04 | -0.41 | -0.99 | 41.38 | 41.475 | 41.02 | 4624154 |
| 1739403000 | 41.45 | 0.13 | 0.31 | 41.74 | 41.79 | 41.3814 | 4174791 |
| 1739316600 | 41.32 | -0.03 | -0.07 | 41.51 | 41.515 | 41.29 | 1384219 |
| 1739230200 | 41.35 | -0.27 | -0.65 | 41.4 | 41.485 | 41.3 | 3101313 |
| 1738971000 | 41.62 | 0.42 | 1.02 | 41.19 | 41.665 | 41.115 | 5976686 |
| 1738884600 | 41.2 | -0.15 | -0.36 | 41.23 | 41.46 | 41.2 | 3851922 |
| 1738798200 | 41.35 | -0.15 | -0.36 | 41.58 | 41.735 | 41.34 | 3854989 |
| 1738711800 | 41.5 | -0.28 | -0.67 | 41.79 | 41.81 | 41.47 | 4302030 |
| 1738625400 | 41.78 | 0.29 | 0.70 | 42.13 | 42.2764 | 41.6 | 9094218 |
| 1738366200 | 41.49 | 0.24 | 0.58 | 41.1 | 41.54 | 40.9346 | 6740802 |
| 1738279800 | 41.25 | -0.21 | -0.51 | 41.31 | 41.5399 | 41.1348 | 4715794 |
| 1738193400 | 41.46 | 0.19 | 0.46 | 41.33 | 41.63 | 41.3001 | 5140983 |
| 1738107000 | 41.27 | -0.34 | -0.82 | 41.53 | 41.76 | 41.2 | 2301350 |
| 1738020600 | 41.61 | 0.59 | 1.44 | 41.93 | 41.93 | 41.59 | 5590900 |
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
