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 | 0.02 | 0.0434121988279 | 46.07 | 46.14 | 45.795 | 31433 | 45.89469532 | SP |
| 4 | -0.17 | -0.367488110679 | 46.26 | 46.37 | 45.15 | 36566 | 45.9160693 | SP |
| 12 | -0.26 | -0.560949298813 | 46.35 | 46.59 | 45.15 | 29148 | 45.90443905 | SP |
| 26 | -0.21 | -0.453563714903 | 46.3 | 46.6999 | 45.15 | 19750 | 46.01067087 | SP |
| 52 | 1.03 | 2.28584110075 | 45.06 | 46.6999 | 44.21 | 13410 | 45.73770896 | SP |
| 156 | -1.5007 | -3.15334718758 | 47.5907 | 47.5907 | 41.2556 | 8864 | 44.67320404 | SP |
| 260 | -3.97 | -7.9304834199 | 50.06 | 52.23 | 41.2556 | 7759 | 44.70786356 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 46.09 | 0.23 | 0.50 | 45.91 | 46.11 | 45.91 | 9093 |
| 1740699000 | 45.86 | -0.2 | -0.43 | 46.14 | 46.14 | 45.86 | 87674 |
| 1740612600 | 46.06 | 0.25 | 0.55 | 45.99 | 46.08 | 45.92 | 10976 |
| 1740526200 | 45.81 | -0.33 | -0.72 | 46.02 | 46.02 | 45.795 | 27127 |
| 1740439800 | 46.14 | 0.19 | 0.41 | 45.97 | 46.14 | 45.86 | 9417 |
| 1740180600 | 45.95 | -0.1 | -0.22 | 46.07 | 46.1192 | 45.93 | 21969 |
| 1740094200 | 46.05 | 0.09 | 0.21 | 46.05 | 46.05 | 45.94 | 35342 |
| 1740007800 | 45.955 | -0.02 | -0.03 | 46.05 | 46.05 | 45.86 | 37902 |
| 1739921400 | 45.97 | -0.02 | -0.04 | 45.96 | 46.02 | 45.8801 | 8955 |
| 1739575800 | 45.99 | -0.01 | -0.02 | 46.02 | 46.1 | 45.99 | 7865 |
| 1739489400 | 46 | 0.2 | 0.44 | 46.19 | 46.19 | 45.8501 | 12950 |
| 1739403000 | 45.8 | -0.09 | -0.19 | 45.71 | 45.8 | 45.69 | 13536 |
| 1739316600 | 45.8858 | -0.09 | -0.20 | 46.08 | 46.08 | 45.83 | 8511 |
| 1739230200 | 45.98 | 0.09 | 0.20 | 45.89 | 46.01 | 45.89 | 14394 |
| 1738971000 | 45.89 | -0.06 | -0.13 | 46.17 | 46.17 | 45.8107 | 13038 |
| 1738884600 | 45.95 | -0.16 | -0.35 | 46.09 | 46.09 | 45.9309 | 5505 |
| 1738798200 | 46.11 | 0.22 | 0.48 | 46.01 | 46.11 | 45.99 | 11983 |
| 1738711800 | 45.89 | 0.09 | 0.20 | 45.82 | 45.9392 | 45.8 | 15607 |
| 1738625400 | 45.8 | -0.5 | -1.08 | 45.15 | 46.02 | 45.15 | 282007 |
| 1738366200 | 46.3 | -0.08 | -0.17 | 46.26 | 46.37 | 46.1638 | 70002 |
| 1738279800 | 46.38 | 0.18 | 0.39 | 46.27 | 46.38 | 46.18 | 43185 |
| 1738193400 | 46.2 | -0.1 | -0.22 | 46.15 | 46.23 | 46.0806 | 10678 |
| 1738107000 | 46.3 | 0.12 | 0.26 | 46.13 | 46.32 | 46.115 | 34672 |
| 1738020600 | 46.18 | 0.05 | 0.11 | 46.07 | 46.3 | 46.07 | 38973 |
| 1737761400 | 46.13 | 0 | 0.00 | 46.08 | 46.37 | 46.08 | 70987 |
| 1737675000 | 46.13 | 0 | 0.00 | 46.13 | 46.13 | 46.13 | 0 |
| 1737588600 | 46.13 | 0.05 | 0.11 | 46.4 | 46.4 | 46.03 | 13224 |
| 1737502200 | 46.08 | 0.18 | 0.39 | 46.08 | 46.38 | 46.02 | 42673 |
| 1737156600 | 45.9 | 0.01 | 0.02 | 45.94 | 46.158 | 45.9 | 12445 |
| 1737070200 | 45.8898 | 0.04 | 0.09 | 45.76 | 45.919 | 45.76 | 178774 |
| 1736983800 | 45.85 | 0.41 | 0.90 | 45.77 | 45.96 | 45.6 | 87968 |
| 1736897400 | 45.4416 | 0.04 | 0.09 | 45.42 | 45.58 | 45.38 | 11745 |
| 1736811000 | 45.4 | -0.15 | -0.33 | 45.31 | 45.57 | 45.31 | 117931 |
| 1736551800 | 45.55 | -0.15 | -0.33 | 45.57 | 45.67 | 45.44 | 9523 |
| 1736379000 | 45.7 | 0.04 | 0.09 | 45.67 | 45.8 | 45.6 | 28268 |
| 1736292600 | 45.66 | -0.2 | -0.44 | 46.11 | 46.11 | 45.6501 | 4204 |
| 1736206200 | 45.8608 | 0.03 | 0.07 | 45.88 | 45.98 | 45.8 | 31973 |
| 1735947000 | 45.83 | 0.11 | 0.24 | 45.87 | 45.95 | 45.83 | 2279 |
| 1735860600 | 45.72 | 0.13 | 0.29 | 45.7 | 45.89 | 45.6537 | 7612 |
| 1735687800 | 45.5866 | -0.04 | -0.08 | 45.71 | 45.71 | 45.51 | 3216 |
| 1735601400 | 45.6237 | 0 | 0.01 | 45.53 | 45.66 | 45.5 | 6181 |
| 1735342200 | 45.62 | -0.07 | -0.15 | 45.64 | 45.6591 | 45.52 | 5644 |
| 1735255800 | 45.6894 | 0.17 | 0.37 | 45.55 | 45.76 | 45.5 | 14439 |
| 1735077840 | 45.5205 | 0.08 | 0.18 | 45.59 | 45.59 | 45.52 | 3141 |
| 1734996600 | 45.4397 | -0.04 | -0.09 | 45.57 | 45.57 | 45.4247 | 4737 |
| 1734737400 | 45.48 | -0.09 | -0.20 | 45.3047 | 45.6 | 45.3047 | 12958 |
| 1734651000 | 45.5722 | -0.03 | -0.06 | 45.7981 | 45.7981 | 45.5722 | 6818 |
| 1734564600 | 45.6 | -0.53 | -1.15 | 46.12 | 46.28 | 45.6 | 12202 |
| 1734478200 | 46.1317 | -0.27 | -0.58 | 46.08 | 46.3038 | 46.08 | 5553 |
| 1734391800 | 46.4 | 0.31 | 0.67 | 46.17 | 46.42 | 46.135 | 5810 |
| 1734132600 | 46.091 | -0.16 | -0.34 | 46.21 | 46.21 | 46.091 | 3483 |
| 1734046200 | 46.25 | -0.08 | -0.16 | 46.26 | 46.3286 | 46.191 | 4491 |
| 1733959800 | 46.325 | 0.01 | 0.02 | 46.36 | 46.505 | 46.3 | 3378 |
| 1733873400 | 46.315 | -0.01 | -0.02 | 46.33 | 46.49 | 46.25 | 9630 |
| 1733787000 | 46.325 | -0.04 | -0.08 | 46.43 | 46.59 | 46.28 | 11495 |
| 1733527800 | 46.36 | 0.09 | 0.19 | 46.35 | 46.59 | 46.29 | 18936 |
| 1733441400 | 46.27 | -0.06 | -0.14 | 46.28 | 46.51 | 46.24 | 17757 |
| 1733355000 | 46.3335 | 0.1 | 0.23 | 46.24 | 46.42 | 46.24 | 7200 |
| 1733268600 | 46.2287 | -0.26 | -0.56 | 46.2 | 46.3185 | 46.1968 | 9994 |
| 1733182200 | 46.49 | -0.03 | -0.06 | 46.41 | 46.49 | 46.18 | 8954 |
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
