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 | 0.5158 | 1.15355627668 | 44.7139 | 45.2297 | 44.7139 | 0 | 0 | SP |
| 4 | 2.5797 | 6.04853458382 | 42.65 | 45.2297 | 42.5291 | 164 | 44.2364976 | SP |
| 12 | -0.0603 | -0.133141973946 | 45.29 | 45.29 | 41.3 | 1501 | 42.93384478 | SP |
| 26 | 4.9797 | 12.3719254658 | 40.25 | 45.29 | 39.83 | 1670 | 41.97992114 | SP |
| 52 | 6.5697 | 16.9935333678 | 38.66 | 45.29 | 38.3133 | 1289 | 41.5177017 | SP |
| 156 | 3.9097 | 9.46200387222 | 41.32 | 45.29 | 35.12 | 1499 | 39.76604957 | SP |
| 260 | 4.8797 | 12.0934324659 | 40.35 | 45.29 | 35.12 | 1334 | 39.77984879 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 45.2297 | 0.18 | 0.40 | 45.2297 | 45.2297 | 45.2297 | 0 |
| 1732750200 | 45.0491 | -0.08 | -0.18 | 45.0491 | 45.0491 | 45.0491 | 0 |
| 1732663800 | 45.1295 | 0.02 | 0.05 | 45.1295 | 45.1295 | 45.1295 | 0 |
| 1732577400 | 45.1082 | 0.39 | 0.88 | 45.1082 | 45.1082 | 45.1082 | 0 |
| 1732318200 | 44.7139 | 0.42 | 0.96 | 44.7139 | 44.7139 | 44.7139 | 0 |
| 1732231800 | 44.29 | 0.52 | 1.20 | 44.29 | 44.29 | 44.29 | 1 |
| 1732145400 | 43.7652 | 0.13 | 0.31 | 43.7652 | 43.7652 | 43.7652 | 0 |
| 1732059000 | 43.6309 | -0.11 | -0.25 | 43.6309 | 43.6309 | 43.6309 | 0 |
| 1731972600 | 43.7385 | 0.2 | 0.45 | 43.7385 | 43.7385 | 43.7385 | 22 |
| 1731713400 | 43.541 | -0.32 | -0.73 | 43.541 | 43.541 | 43.541 | 0 |
| 1731627000 | 43.8606 | -0.27 | -0.62 | 43.8606 | 43.8606 | 43.8606 | 0 |
| 1731540600 | 44.135 | 0.01 | 0.02 | 44.27 | 44.27 | 44.135 | 591 |
| 1731454200 | 44.1271 | -0.31 | -0.70 | 44.1271 | 44.1271 | 44.1271 | 5 |
| 1731367800 | 44.4388 | 0.19 | 0.44 | 44.55 | 44.55 | 44.4388 | 2207 |
| 1731108600 | 44.2443 | 0.19 | 0.42 | 44.55 | 44.55 | 44.2443 | 2 |
| 1731022200 | 44.0576 | 0.17 | 0.38 | 44.0576 | 44.0576 | 44.0576 | 45 |
| 1730935800 | 43.89 | 0.86 | 1.99 | 43.89 | 43.89 | 43.89 | 0 |
| 1730849400 | 43.0317 | 0.5 | 1.18 | 42.82 | 43.0317 | 42.82 | 84 |
| 1730763000 | 42.5291 | -0.03 | -0.06 | 42.5291 | 42.5291 | 42.5291 | 0 |
| 1730500200 | 42.555 | 0.06 | 0.14 | 42.65 | 42.65 | 42.555 | 157 |
| 1730413800 | 42.495 | -0.37 | -0.86 | 42.495 | 42.495 | 42.495 | 0 |
| 1730327400 | 42.8652 | -0.09 | -0.22 | 42.8652 | 42.8652 | 42.8652 | 0 |
| 1730241000 | 42.9585 | -0.19 | -0.43 | 43.01 | 43.01 | 42.9585 | 307 |
| 1730154600 | 43.146 | 0.27 | 0.64 | 43.146 | 43.146 | 43.146 | 0 |
| 1729895400 | 42.873 | -0.17 | -0.39 | 42.873 | 42.873 | 42.873 | 0 |
| 1729809000 | 43.0405 | 0.04 | 0.09 | 43.0405 | 43.0405 | 43.0405 | 0 |
| 1729722600 | 43.0014 | -0.21 | -0.49 | 43.0014 | 43.0014 | 43.0014 | 0 |
| 1729636200 | 43.214 | -0.14 | -0.33 | 43.214 | 43.214 | 43.214 | 0 |
| 1729549800 | 43.3585 | -0.39 | -0.90 | 44.55 | 44.55 | 43.31 | 503 |
| 1729290600 | 43.7522 | 0.07 | 0.16 | 43.7522 | 43.7522 | 43.7522 | 0 |
| 1729204200 | 43.6833 | -0.1 | -0.22 | 44.55 | 44.55 | 43.64 | 297 |
| 1729117800 | 43.7804 | 0.32 | 0.75 | 43.64 | 43.7804 | 43.62 | 6751 |
| 1729031400 | 43.4555 | -0.22 | -0.51 | 43.74 | 43.74 | 43.4555 | 42 |
| 1728945000 | 43.6786 | 0.25 | 0.57 | 43.54 | 43.6786 | 43.54 | 189 |
| 1728685800 | 43.43 | 0.42 | 0.98 | 43.27 | 43.44 | 43.27 | 3220 |
| 1728599400 | 43.0103 | -0.18 | -0.41 | 43.0103 | 43.0103 | 43.0103 | 0 |
| 1728513000 | 43.1887 | 0.22 | 0.51 | 43.04 | 43.1887 | 43.03 | 6621 |
| 1728426600 | 42.9706 | 0.14 | 0.33 | 43 | 43 | 42.9706 | 300 |
| 1728340200 | 42.8307 | -0.42 | -0.96 | 42.8307 | 42.8307 | 42.8307 | 1 |
| 1728081000 | 43.2466 | 0.38 | 0.89 | 43.2466 | 43.2466 | 43.2466 | 0 |
| 1727994600 | 42.8637 | -0.21 | -0.49 | 42.8637 | 42.8637 | 42.8637 | 0 |
| 1727908200 | 43.0737 | 0.01 | 0.02 | 42.99 | 43.0737 | 42.99 | 46533 |
| 1727821800 | 43.0669 | -0.2 | -0.47 | 42.82 | 43.0669 | 42.82 | 105 |
| 1727735400 | 43.2715 | 0.03 | 0.06 | 43.2715 | 43.2715 | 43.2715 | 0 |
| 1727476200 | 43.2446 | 0.16 | 0.36 | 43.2446 | 43.2446 | 43.2446 | 0 |
| 1727389800 | 43.089 | 0.38 | 0.90 | 43.089 | 43.089 | 43.089 | 0 |
| 1727303400 | 42.7042 | -0.24 | -0.57 | 42.7042 | 42.7042 | 42.7042 | 1 |
| 1727217000 | 42.9481 | 0 | 0.01 | 42.9481 | 42.9481 | 42.9481 | 1 |
| 1727130600 | 42.9454 | -0.07 | -0.16 | 42.9454 | 42.9454 | 42.9454 | 1 |
| 1726871400 | 43.0154 | -0.13 | -0.30 | 43.0154 | 43.0154 | 43.0154 | 0 |
| 1726785000 | 43.1432 | 0.46 | 1.08 | 43.1432 | 43.1432 | 43.1432 | 0 |
| 1726698600 | 42.6835 | -0.06 | -0.13 | 42.6835 | 42.6835 | 42.6835 | 0 |
| 1726612200 | 42.739 | 0.07 | 0.17 | 42.739 | 42.739 | 42.739 | 0 |
| 1726525800 | 42.6661 | 0.21 | 0.49 | 42.6661 | 42.6661 | 42.6661 | 8 |
| 1726266600 | 42.456 | 0.43 | 1.02 | 42.456 | 42.456 | 42.456 | 0 |
| 1726180200 | 42.0287 | 0.12 | 0.28 | 41.5001 | 42.0287 | 41.5001 | 6033 |
| 1726093800 | 41.912 | 0.02 | 0.04 | 41.33 | 41.912 | 41.3 | 13982 |
| 1726007400 | 41.8933 | -0.24 | -0.56 | 41.8933 | 41.8933 | 41.8933 | 0 |
| 1725921000 | 42.1302 | 0.57 | 1.38 | 42.17 | 42.17 | 42.08 | 561 |
| 1725661800 | 41.5584 | -0.49 | -1.16 | 41.5584 | 41.5584 | 41.5584 | 1 |
| 1725575400 | 42.0456 | -0.19 | -0.46 | 42.0456 | 42.0456 | 42.0456 | 0 |
| 1725489000 | 42.2405 | -0.44 | -1.04 | 42.06 | 42.2405 | 42.0401 | 4757 |
| 1725402600 | 42.6831 | 0 | 0.00 | 42.6831 | 42.6831 | 42.6831 | 0 |
| 1725057000 | 42.6831 | 0.29 | 0.68 | 44.49 | 44.49 | 42.6831 | 2 |
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
