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 | 0.38 | 0.829513206723 | 45.81 | 46.19 | 45.26 | 392 | 45.87456286 | SP |
| 4 | -0.333 | -0.715774993014 | 46.523 | 46.92 | 45.26 | 394 | 45.98329285 | SP |
| 12 | -2.07 | -4.28926647327 | 48.26 | 48.26 | 45.26 | 399 | 46.57962885 | SP |
| 26 | 0.0049 | 0.0106094822789 | 46.1851 | 50.36 | 45.15 | 576 | 46.58960285 | SP |
| 52 | 0.197 | 0.428326049616 | 45.993 | 50.36 | 41.31 | 642 | 45.63112826 | SP |
| 156 | -0.92 | -1.95287624708 | 47.11 | 51.44 | 41.31 | 1060 | 46.95820608 | SP |
| 260 | 6.2047 | 15.5174526639 | 39.9853 | 51.44 | 27.3395 | 1029 | 44.78513057 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 46.19 | 0.09 | 0.20 | 46.1 | 46.19 | 46.1 | 121 |
| 1718922600 | 46.1 | 0.15 | 0.33 | 45.86 | 46.15 | 45.86 | 658 |
| 1718749800 | 45.95 | 0.11 | 0.24 | 45.84 | 46 | 45.84 | 222 |
| 1718663400 | 45.84 | 0.37 | 0.81 | 45.26 | 45.84 | 45.26 | 305 |
| 1718404200 | 45.47 | -0.34 | -0.74 | 45.81 | 45.81 | 45.47 | 382 |
| 1718317800 | 45.81 | -0.1 | -0.22 | 46.15 | 46.15 | 45.751 | 775 |
| 1718231400 | 45.91 | 0.13 | 0.28 | 45.7825 | 46.2 | 45.7825 | 1871 |
| 1718145000 | 45.7825 | -0.13 | -0.28 | 45.9098 | 45.91 | 45.7825 | 277 |
| 1718058600 | 45.9098 | -0.15 | -0.32 | 46.07 | 46.07 | 45.76 | 775 |
| 1717799400 | 46.055 | -0.08 | -0.16 | 46.1305 | 46.1305 | 46.055 | 8 |
| 1717713000 | 46.1305 | -0.09 | -0.20 | 46.2221 | 46.2221 | 46.11 | 87 |
| 1717626600 | 46.2221 | -0.09 | -0.20 | 46.62 | 46.62 | 46.1306 | 391 |
| 1717540200 | 46.3144 | -0.08 | -0.17 | 46.3941 | 46.3941 | 46.26 | 787 |
| 1717453800 | 46.3941 | -0.26 | -0.56 | 46.92 | 46.92 | 46.3941 | 100 |
| 1717194600 | 46.6561 | 0.91 | 1.98 | 45.7511 | 46.6561 | 45.7511 | 164 |
| 1717108200 | 45.7511 | 0.36 | 0.79 | 45.3928 | 45.7511 | 45.3928 | 2 |
| 1717021800 | 45.3928 | -0.55 | -1.19 | 45.9402 | 45.9402 | 45.3928 | 56 |
| 1716935400 | 45.9402 | -0.56 | -1.20 | 45.95 | 45.95 | 45.9402 | 85 |
| 1716589800 | 46.4998 | -0.02 | -0.05 | 46.523 | 46.523 | 46.4998 | 141 |
| 1716503400 | 46.523 | -0.86 | -1.81 | 47.27 | 47.27 | 46.523 | 5 |
| 1716417000 | 47.38 | -0.35 | -0.73 | 47.7294 | 47.7294 | 47.38 | 2494 |
| 1716330600 | 47.7294 | -0.09 | -0.19 | 47.82 | 47.82 | 47.7294 | 122 |
| 1716244200 | 47.82 | -0.18 | -0.38 | 48.0007 | 48.0007 | 47.81 | 267 |
| 1715985000 | 48.0007 | -0 | -0.01 | 48.0043 | 48.0043 | 48.0007 | 47 |
| 1715898600 | 48.0043 | 0.23 | 0.49 | 47.7698 | 48.0043 | 47.7698 | 24 |
| 1715812200 | 47.7698 | 0.05 | 0.11 | 47.7169 | 47.7698 | 47.7169 | 5 |
| 1715725800 | 47.7169 | 0 | 0.00 | 47.716 | 47.7169 | 47.6799 | 282 |
| 1715639400 | 47.716 | -0.13 | -0.26 | 47.8427 | 47.858 | 47.716 | 442 |
| 1715380200 | 47.8427 | 0.18 | 0.38 | 47.93 | 47.93 | 47.79 | 103 |
| 1715293800 | 47.661 | 0.47 | 1.00 | 47.38 | 47.661 | 47.38 | 724 |
| 1715207400 | 47.1894 | 0.07 | 0.14 | 47.122 | 47.1894 | 47.06 | 301 |
| 1715121000 | 47.122 | 0.27 | 0.58 | 46.8498 | 47.122 | 46.8498 | 112 |
| 1715034600 | 46.8498 | 0.13 | 0.28 | 47.03 | 47.03 | 46.69 | 241 |
| 1714775400 | 46.7193 | 0.19 | 0.41 | 46.528 | 46.7193 | 46.528 | 1252 |
| 1714689000 | 46.528 | 0.15 | 0.33 | 46.3737 | 46.528 | 46.3737 | 1 |
| 1714602600 | 46.3737 | -0.02 | -0.04 | 46.3922 | 46.59 | 46.3737 | 373 |
| 1714516200 | 46.3922 | -0.32 | -0.68 | 46.7091 | 46.7091 | 46.3922 | 112 |
| 1714429800 | 46.7091 | 0.18 | 0.38 | 46.5338 | 46.7091 | 46.5338 | 1 |
| 1714170600 | 46.5338 | -0.04 | -0.08 | 46.5702 | 46.69 | 46.5338 | 752 |
| 1714084200 | 46.5702 | -0.22 | -0.47 | 46.7901 | 46.7901 | 46.49 | 304 |
| 1713997800 | 46.7901 | 0.12 | 0.26 | 46.3 | 46.7901 | 46.3 | 381 |
| 1713911400 | 46.6674 | 0.16 | 0.34 | 46.58 | 46.75 | 46.39 | 1623 |
| 1713825000 | 46.511 | 0.26 | 0.56 | 46.2523 | 46.62 | 46.2523 | 141 |
| 1713565800 | 46.2523 | 0.55 | 1.21 | 45.6986 | 46.2523 | 45.6986 | 874 |
| 1713479400 | 45.6986 | 0.27 | 0.59 | 45.4289 | 45.6986 | 45.4289 | 113 |
| 1713393000 | 45.4289 | 0.03 | 0.06 | 45.4014 | 45.4289 | 45.4014 | 81 |
| 1713306600 | 45.4014 | -0.31 | -0.68 | 45.7134 | 45.7134 | 45.4014 | 103 |
| 1713220200 | 45.7134 | -0.1 | -0.21 | 45.8111 | 45.915 | 45.6599 | 1166 |
| 1712961000 | 45.8111 | -0.62 | -1.34 | 46.44 | 46.44 | 45.8111 | 918 |
| 1712874600 | 46.4311 | -0.19 | -0.41 | 46.6207 | 46.6207 | 46.26 | 12 |
| 1712788200 | 46.6207 | -0.81 | -1.71 | 47.4321 | 47.4321 | 46.59 | 68 |
| 1712701800 | 47.4321 | 0.17 | 0.37 | 47.5 | 47.5 | 47.36 | 39 |
| 1712615400 | 47.2589 | 0.1 | 0.21 | 47.185 | 47.36 | 47.185 | 71 |
| 1712356200 | 47.1581 | 0.05 | 0.11 | 47.1057 | 47.1581 | 47.06 | 131 |
| 1712269800 | 47.1057 | -0.24 | -0.51 | 47.5 | 47.6297 | 47.1057 | 602 |
| 1712183400 | 47.346 | -0.07 | -0.14 | 47.4143 | 47.4143 | 47.346 | 1054 |
| 1712097000 | 47.4143 | -0.39 | -0.81 | 47.85 | 47.85 | 47.4143 | 49 |
| 1712010600 | 47.8 | -0.41 | -0.85 | 48.26 | 48.26 | 47.8 | 283 |
| 1711665000 | 48.21 | 0.21 | 0.44 | 50.36 | 50.36 | 48.21 | 1144 |
| 1711578600 | 47.9995 | 0.85 | 1.79 | 47.19 | 47.9995 | 47.19 | 1237 |
| 1711492200 | 47.1544 | 0.01 | 0.03 | 47.1408 | 47.3 | 47.1408 | 192 |
| 1711405800 | 47.1408 | -0.15 | -0.32 | 47.22 | 47.22 | 47.1408 | 101 |
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
