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 | -1.6308 | -3.42179474267 | 47.6592 | 48.0434 | 44.7893 | 0 | 0 | IX |
| 4 | -2.5155 | -5.18190751052 | 48.5439 | 48.5838 | 44.7893 | 0 | 0 | IX |
| 12 | -0.6416 | -1.37475894579 | 46.67 | 51.2935 | 43.9167 | 0 | 0 | IX |
| 26 | 2.9017 | 6.72831447804 | 43.1267 | 51.2935 | 42.717 | 0 | 0 | IX |
| 52 | 7.7688 | 20.305491955 | 38.2596 | 51.2935 | 35.7457 | 0 | 0 | IX |
| 156 | 15.7545 | 52.0398759327 | 30.2739 | 51.2935 | 28.5863 | 0 | 0 | IX |
| 260 | 15.7545 | 52.0398759327 | 30.2739 | 51.2935 | 28.5863 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743438600 | 45.4188 | -0.59 | -1.28 | 46.0627 | 46.0818 | 44.7893 | 0 |
| 1743183000 | 46.0095 | -1.31 | -2.77 | 46.8242 | 46.875 | 45.9511 | 0 |
| 1743096600 | 47.3226 | -0.05 | -0.11 | 47.219 | 47.4976 | 46.8244 | 0 |
| 1743010200 | 47.3728 | -0.43 | -0.90 | 47.6925 | 47.9342 | 47.2998 | 0 |
| 1742923800 | 47.803 | 0.14 | 0.29 | 47.6592 | 48.0434 | 47.4151 | 0 |
| 1742837400 | 47.6636 | 0.83 | 1.77 | 46.9069 | 47.7932 | 46.9069 | 0 |
| 1742578200 | 46.8355 | -0.17 | -0.36 | 46.9573 | 46.9573 | 46.4071 | 0 |
| 1742491800 | 47.0049 | -0.45 | -0.94 | 47.7256 | 47.7256 | 46.8019 | 0 |
| 1742405400 | 47.4526 | 0.53 | 1.13 | 46.7207 | 47.4955 | 46.7207 | 0 |
| 1742319000 | 46.9201 | -0.17 | -0.37 | 47.1621 | 47.5555 | 46.616 | 0 |
| 1742232600 | 47.0931 | 0.61 | 1.31 | 46.4399 | 47.2182 | 46.2916 | 0 |
| 1741973400 | 46.4848 | 0.87 | 1.91 | 45.475 | 46.5938 | 45.475 | 0 |
| 1741887000 | 45.6135 | -0.32 | -0.70 | 45.7492 | 46.0217 | 45.3968 | 0 |
| 1741800600 | 45.9366 | 0.2 | 0.44 | 45.6358 | 46.4094 | 45.4218 | 0 |
| 1741714200 | 45.7341 | -0.3 | -0.64 | 46.2901 | 46.2901 | 45.2512 | 0 |
| 1741627800 | 46.0308 | -0.79 | -1.69 | 46.6883 | 47.0286 | 45.8692 | 0 |
| 1741368600 | 46.8198 | -1.33 | -2.77 | 48.1832 | 48.1832 | 46.7674 | 0 |
| 1741282200 | 48.1542 | 0.58 | 1.21 | 47.7186 | 48.5838 | 47.7009 | 0 |
| 1741195800 | 47.5772 | 0.8 | 1.70 | 47.3948 | 48.0805 | 47.3948 | 0 |
| 1741109400 | 46.7821 | -1.79 | -3.68 | 48.5439 | 48.5554 | 46.5277 | 0 |
| 1741023000 | 48.5716 | 0.53 | 1.11 | 48.063 | 49.067 | 48.0422 | 0 |
| 1740763800 | 48.0399 | -1.02 | -2.08 | 48.9727 | 48.9963 | 47.5376 | 0 |
| 1740677400 | 49.0599 | -0.29 | -0.58 | 49.1668 | 49.3891 | 48.4229 | 0 |
| 1740591000 | 49.3451 | 1.02 | 2.11 | 48.2803 | 49.4345 | 48.2711 | 0 |
| 1740504600 | 48.324 | -0.84 | -1.71 | 49.123 | 49.2335 | 48.1886 | 0 |
| 1740418200 | 49.1629 | -1.55 | -3.06 | 50.889 | 50.889 | 48.7175 | 0 |
| 1740159000 | 50.7144 | 0.27 | 0.53 | 51.004 | 51.1971 | 50.5157 | 0 |
| 1740072600 | 50.4463 | -0.35 | -0.69 | 50.5719 | 51.1676 | 50.4006 | 0 |
| 1739986200 | 50.7977 | -0.14 | -0.28 | 50.904 | 51.2935 | 50.6472 | 0 |
| 1739899800 | 50.9381 | -0.02 | -0.03 | 51.0985 | 51.2883 | 50.8472 | 0 |
| 1739813400 | 50.9543 | 0.45 | 0.89 | 50.4182 | 51.0033 | 50.3918 | 0 |
| 1739554200 | 50.5048 | 0.72 | 1.45 | 49.9706 | 50.7215 | 49.9706 | 0 |
| 1739467800 | 49.7844 | 0.64 | 1.30 | 49.4038 | 49.9117 | 49.3967 | 0 |
| 1739381400 | 49.1479 | -0.03 | -0.05 | 49.2966 | 49.4554 | 48.7396 | 0 |
| 1739295000 | 49.1731 | -0.14 | -0.28 | 49.2816 | 49.3092 | 48.9613 | 0 |
| 1739208600 | 49.3103 | 0.38 | 0.77 | 48.863 | 49.4476 | 48.8464 | 0 |
| 1738949400 | 48.9341 | 0.13 | 0.26 | 48.8956 | 49.5499 | 48.8791 | 0 |
| 1738863000 | 48.8085 | 0.31 | 0.64 | 48.3371 | 49.0411 | 48.3371 | 0 |
| 1738776600 | 48.5001 | -0.02 | -0.05 | 48.1399 | 48.5407 | 48.1061 | 0 |
| 1738690200 | 48.5239 | 0.57 | 1.18 | 47.9951 | 48.5582 | 47.9911 | 0 |
| 1738603800 | 47.9579 | -1.02 | -2.09 | 48.1419 | 48.1419 | 47.061 | 0 |
| 1738344600 | 48.9799 | 0.28 | 0.57 | 48.6176 | 49.1346 | 48.6106 | 0 |
| 1738258200 | 48.7017 | 1.01 | 2.11 | 47.7191 | 48.8184 | 47.6962 | 0 |
| 1738171800 | 47.6939 | 0.34 | 0.73 | 47.302 | 47.9815 | 47.302 | 0 |
| 1738085400 | 47.3497 | 0.5 | 1.06 | 46.6005 | 47.538 | 46.6005 | 0 |
| 1737999000 | 46.8528 | -0.81 | -1.69 | 47.4016 | 47.4333 | 46.1704 | 0 |
| 1737739800 | 47.66 | 0.59 | 1.26 | 47.2284 | 47.6756 | 47.2284 | 0 |
| 1737653400 | 47.0659 | 0.4 | 0.86 | 46.878 | 47.0659 | 46.7753 | 0 |
| 1737567000 | 46.6645 | 0 | 0.00 | 46.6645 | 46.6645 | 46.6645 | 0 |
| 1737480600 | 46.6645 | -0.23 | -0.49 | 46.7689 | 46.9774 | 46.3961 | 0 |
| 1737394200 | 46.8929 | 0.33 | 0.70 | 46.6509 | 47.1731 | 46.5136 | 0 |
| 1737135000 | 46.565 | 0.57 | 1.23 | 45.8946 | 46.6228 | 45.8946 | 0 |
| 1737048600 | 45.9972 | 0.43 | 0.94 | 45.6488 | 46.1174 | 45.6466 | 0 |
| 1736962200 | 45.569 | 0.84 | 1.88 | 44.8109 | 45.857 | 44.8044 | 0 |
| 1736875800 | 44.7261 | 0.63 | 1.43 | 44.2687 | 44.9919 | 44.2644 | 0 |
| 1736789400 | 44.0938 | -0.43 | -0.97 | 44.4604 | 44.4604 | 43.9167 | 0 |
| 1736530200 | 44.5257 | -0.94 | -2.07 | 45.451 | 45.4862 | 44.4822 | 0 |
| 1736443800 | 45.4664 | 0.1 | 0.23 | 45.3036 | 45.5691 | 45.2131 | 0 |
| 1736357400 | 45.363 | -0.48 | -1.05 | 45.6593 | 45.677 | 45.1271 | 0 |
| 1736271000 | 45.8449 | -0.74 | -1.60 | 46.67 | 46.6834 | 45.5768 | 0 |
| 1736184600 | 46.5893 | 0.75 | 1.65 | 46.0038 | 46.8074 | 46.0016 | 0 |
| 1735925400 | 45.8346 | 0.31 | 0.68 | 45.6759 | 45.8991 | 45.4343 | 0 |
| 1735839000 | 45.5249 | 0.1 | 0.21 | 45.3122 | 45.7211 | 45.2524 | 0 |
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
