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 | 1.27 | 2.9128440367 | 43.6 | 45.07 | 43.0541 | 6848484 | 44.13791697 | SP |
| 4 | -0.92 | -2.00917230836 | 45.79 | 45.79 | 39.53 | 13423666 | 42.67973932 | SP |
| 12 | -0.01 | -0.0222816399287 | 44.88 | 46.8756 | 39.53 | 9771653 | 44.24697877 | SP |
| 26 | -2.44 | -5.15747199324 | 47.31 | 48.0974 | 39.53 | 8812622 | 44.66551955 | SP |
| 52 | 3.42 | 8.25090470446 | 41.45 | 49.57 | 39.53 | 8558215 | 44.6852509 | SP |
| 156 | 2.11 | 4.93451824135 | 42.76 | 49.57 | 34.8801 | 10715196 | 41.47074643 | SP |
| 260 | 9.36 | 26.3587721769 | 35.51 | 56.6599 | 34.71 | 11312306 | 44.18667798 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 44.87 | -0.15 | -0.33 | 44.76 | 44.8851 | 44.595 | 7557948 |
| 1745533800 | 45.02 | 0.56 | 1.26 | 44.74 | 45.07 | 44.58 | 4246738 |
| 1745447400 | 44.46 | 0.43 | 0.98 | 44.76 | 44.9152 | 44.4101 | 8110690 |
| 1745361000 | 44.03 | 0.68 | 1.57 | 43.9 | 44.2999 | 43.815 | 8785550 |
| 1745274600 | 43.35 | 0.05 | 0.12 | 43.6 | 43.66 | 43.0541 | 6687846 |
| 1744929000 | 43.3 | 0.34 | 0.79 | 43.48 | 43.6362 | 43.28 | 7553658 |
| 1744842600 | 42.96 | -0.55 | -1.26 | 43.25 | 43.41 | 42.82 | 7211522 |
| 1744756200 | 43.51 | 0.01 | 0.02 | 43.76 | 43.76 | 43.5 | 5598431 |
| 1744669800 | 43.5 | 0.4 | 0.93 | 43.48 | 43.75 | 43.265 | 7442499 |
| 1744410600 | 43.1 | 1.16 | 2.77 | 42.55 | 43.155 | 42.325 | 16756867 |
| 1744324200 | 41.94 | -0.55 | -1.29 | 42.12 | 42.3121 | 41.17 | 17099236 |
| 1744237800 | 42.49 | 2.6 | 6.52 | 40.1 | 42.66 | 39.825 | 29071069 |
| 1744151400 | 39.89 | -0.54 | -1.34 | 41.7 | 41.7 | 39.53 | 21585159 |
| 1744065000 | 40.43 | -1.7 | -4.04 | 40.25 | 41.87 | 39.93 | 37836305 |
| 1743805800 | 42.13 | -2.5 | -5.60 | 42.79 | 43.06 | 41.69 | 31156591 |
| 1743719400 | 44.63 | -0.82 | -1.80 | 44.64 | 44.8999 | 44.572 | 10624189 |
| 1743633000 | 45.45 | 0.04 | 0.09 | 45.31 | 45.585 | 45.28 | 5994120 |
| 1743546600 | 45.41 | 0.15 | 0.33 | 45.3 | 45.4699 | 45.05 | 13223283 |
| 1743460200 | 45.26 | -0.05 | -0.11 | 44.94 | 45.29 | 44.72 | 7554490 |
| 1743201000 | 45.31 | -0.78 | -1.69 | 45.79 | 45.79 | 45.225 | 9040633 |
| 1743114600 | 46.09 | 0.3 | 0.66 | 45.77 | 46.21 | 45.77 | 5275897 |
| 1743028200 | 45.79 | -0.28 | -0.61 | 46.05 | 46.12 | 45.73 | 9809694 |
| 1742941800 | 46.07 | -0.05 | -0.11 | 46.12 | 46.255 | 46.03 | 5973922 |
| 1742855400 | 46.12 | 0.14 | 0.30 | 46.18 | 46.275 | 46.06 | 6227092 |
| 1742596200 | 45.98 | -0.26 | -0.56 | 45.92 | 46.0769 | 45.815 | 5581361 |
| 1742509800 | 46.24 | -0.42 | -0.90 | 46.14 | 46.34 | 46.04 | 6524348 |
| 1742423400 | 46.66 | 0.07 | 0.15 | 46.72 | 46.825 | 46.47 | 7766873 |
| 1742337000 | 46.59 | -0.12 | -0.26 | 46.73 | 46.73 | 46.42 | 7580557 |
| 1742250600 | 46.71 | 0.63 | 1.37 | 46.13 | 46.77 | 46.08 | 9626188 |
| 1741991400 | 46.08 | 0.81 | 1.79 | 45.82 | 46.11 | 45.785 | 6930327 |
| 1741905000 | 45.27 | -0.14 | -0.31 | 45.02 | 45.3756 | 44.94 | 7338156 |
| 1741818600 | 45.41 | 0.16 | 0.35 | 45.36 | 45.4651 | 45.1 | 9415448 |
| 1741732200 | 45.25 | 0.32 | 0.71 | 45.27 | 45.5112 | 44.975 | 7698558 |
| 1741645800 | 44.93 | -1.03 | -2.24 | 45.43 | 45.43 | 44.6527 | 9892280 |
| 1741390200 | 45.96 | 0.19 | 0.42 | 45.9 | 46.1299 | 45.59 | 7457128 |
| 1741303800 | 45.77 | -0.24 | -0.52 | 46 | 46.18 | 45.74 | 10689258 |
| 1741217400 | 46.01 | 1.33 | 2.98 | 45.48 | 46.08 | 45.37 | 12866148 |
| 1741131000 | 44.68 | 0.38 | 0.86 | 44.45 | 45.045 | 44.2301 | 10263362 |
| 1741044600 | 44.3 | -0.43 | -0.96 | 44.93 | 45.0359 | 44.1641 | 15146864 |
| 1740785400 | 44.73 | -0.57 | -1.26 | 44.58 | 44.76 | 44.365 | 9729630 |
| 1740699000 | 45.3 | -0.81 | -1.76 | 45.795 | 45.828 | 45.26 | 7356712 |
| 1740612600 | 46.11 | 0.44 | 0.96 | 46.16 | 46.39 | 45.9801 | 9758747 |
| 1740526200 | 45.67 | -0.02 | -0.04 | 45.72 | 45.8 | 45.51 | 8254602 |
| 1740439800 | 45.69 | -0.71 | -1.53 | 46.155 | 46.16 | 45.66 | 7218589 |
| 1740180600 | 46.4 | -0.06 | -0.13 | 46.71 | 46.8756 | 46.255 | 8865123 |
| 1740094200 | 46.46 | 0.49 | 1.07 | 46.375 | 46.65 | 46.205 | 10729662 |
| 1740007800 | 45.97 | -0.13 | -0.28 | 46.02 | 46.055 | 45.895 | 4643167 |
| 1739921400 | 46.1 | 0.22 | 0.48 | 46.12 | 46.205 | 46.015 | 7206391 |
| 1739575800 | 45.88 | 0.28 | 0.61 | 45.77 | 45.9 | 45.685 | 5739832 |
| 1739489400 | 45.6 | 0.24 | 0.53 | 45 | 45.61 | 45 | 8905269 |
| 1739403000 | 45.36 | 0.22 | 0.49 | 45.06 | 45.49 | 44.97 | 7959822 |
| 1739316600 | 45.14 | -0.19 | -0.42 | 45.02 | 45.2499 | 44.93 | 4064813 |
| 1739230200 | 45.33 | 0.45 | 1.00 | 45.2 | 45.3356 | 45.145 | 4834396 |
| 1738971000 | 44.88 | 0.02 | 0.04 | 45.26 | 45.3682 | 44.835 | 8309078 |
| 1738884600 | 44.86 | 0.21 | 0.47 | 44.77 | 44.86 | 44.7 | 6240140 |
| 1738798200 | 44.65 | -0.2 | -0.45 | 44.64 | 44.7775 | 44.5693 | 5502117 |
| 1738711800 | 44.85 | 0.71 | 1.61 | 44.59 | 44.978181 | 44.52 | 5590503 |
| 1738625400 | 44.14 | -0.26 | -0.59 | 43.75 | 44.3764 | 43.66 | 14698021 |
| 1738366200 | 44.4 | -0.42 | -0.94 | 44.88 | 44.9657 | 44.34 | 9741786 |
| 1738279800 | 44.82 | 0.68 | 1.54 | 44.44 | 44.95 | 44.42 | 7118457 |
| 1738193400 | 44.14 | 0.03 | 0.07 | 44.33 | 44.4484 | 44.09 | 8605082 |
| 1738107000 | 44.11 | 0.25 | 0.57 | 43.88 | 44.14 | 43.63 | 6557510 |
| 1738020600 | 43.86 | -0.72 | -1.62 | 44 | 44 | 43.74 | 7780711 |
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
