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 | 0.34 | 0.778744846541 | 43.66 | 43.92 | 43.04 | 2040 | 43.26233386 | SP |
| 4 | 0.5 | 1.14942528736 | 43.5 | 44.22 | 43.0001 | 1805 | 43.54076022 | SP |
| 12 | 3.12 | 7.63209393346 | 40.88 | 45.4699 | 40.43 | 2773 | 43.29136892 | SP |
| 26 | 1.89 | 4.48824507243 | 42.11 | 45.4699 | 37.24 | 3089 | 41.49733237 | SP |
| 52 | 3.22 | 7.89602746444 | 40.78 | 45.4699 | 37.24 | 3502 | 41.80332949 | SP |
| 156 | -2.6 | -5.57939914163 | 46.6 | 47.49 | 31.47 | 12687 | 41.27599477 | SP |
| 260 | 3.75 | 9.31677018634 | 40.25 | 57.4099 | 20.015 | 20358 | 43.24110396 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 44 | 0.41 | 0.94 | 43.68 | 44 | 43.65 | 1834 |
| 1732145700 | 43.59 | -0.12 | -0.27 | 43.58 | 43.59 | 43.34 | 1066 |
| 1732059300 | 43.71 | 0.17 | 0.39 | 43.4 | 43.71 | 43.4 | 732 |
| 1731972900 | 43.54 | 0.29 | 0.67 | 43.32 | 43.57 | 43.32 | 1569 |
| 1731713700 | 43.25 | 0.18 | 0.42 | 43.39 | 43.39 | 43.04 | 1122 |
| 1731627300 | 43.07 | -0.31 | -0.71 | 43.66 | 43.66 | 43.07 | 5713 |
| 1731540900 | 43.38 | 0.16 | 0.37 | 43.56 | 43.62 | 43.35 | 4216 |
| 1731454500 | 43.22 | -0.98 | -2.22 | 43.51 | 43.5302 | 43.22 | 1216 |
| 1731368100 | 44.2 | 0.37 | 0.84 | 44.11 | 44.2 | 43.94 | 3055 |
| 1731108900 | 43.83 | -0.17 | -0.39 | 43.8385 | 43.85 | 43.52 | 2269 |
| 1731022500 | 44 | 0.51 | 1.17 | 44.05 | 44.22 | 44 | 1557 |
| 1730936100 | 43.49 | 0.48 | 1.12 | 43.23 | 43.49 | 43.1216 | 2700 |
| 1730849700 | 43.01 | -0.06 | -0.14 | 43.11 | 43.11 | 43.0001 | 1612 |
| 1730763300 | 43.07 | -0.11 | -0.24 | 43.24 | 43.24 | 43.07 | 389 |
| 1730500500 | 43.175 | 0.1 | 0.24 | 43.51 | 43.51 | 43.07 | 730 |
| 1730414100 | 43.07 | -1.07 | -2.42 | 43.78 | 43.78 | 43.07 | 1506 |
| 1730327700 | 44.14 | 0.05 | 0.12 | 44.16 | 44.16 | 43.942 | 846 |
| 1730241300 | 44.085 | 0.02 | 0.06 | 44 | 44.085 | 43.96 | 816 |
| 1730154900 | 44.06 | 0.41 | 0.94 | 43.8 | 44.06 | 43.8 | 2877 |
| 1729895700 | 43.65 | 0 | 0.00 | 43.77 | 43.77 | 43.42 | 1440 |
| 1729809300 | 43.65 | 0.59 | 1.37 | 43.5 | 43.65 | 43.35 | 664 |
| 1729722900 | 43.06 | -0.28 | -0.65 | 43.2 | 43.331126 | 42.77 | 1227 |
| 1729636500 | 43.34 | 0.14 | 0.32 | 43.15 | 43.34 | 42.67 | 1947 |
| 1729550100 | 43.2 | -0.87 | -1.97 | 43.61 | 43.61 | 43.17 | 5642 |
| 1729290900 | 44.07 | 0.6 | 1.38 | 43.98 | 44.09 | 43.83 | 2235 |
| 1729204500 | 43.47 | -0.35 | -0.80 | 43.81 | 43.81 | 43.47 | 2276 |
| 1729118100 | 43.82 | 0.46 | 1.06 | 43.62 | 43.84 | 43.62 | 5774 |
| 1729031700 | 43.36 | -0.67 | -1.52 | 43.75 | 43.7799 | 43.36 | 1901 |
| 1728945300 | 44.03 | -0.46 | -1.03 | 43.9 | 44.13 | 43.9 | 1661 |
| 1728686100 | 44.49 | 0.26 | 0.59 | 44.31 | 44.87 | 44.31 | 2950 |
| 1728599700 | 44.23 | -0.34 | -0.76 | 44.23 | 44.435 | 44.23 | 1167 |
| 1728513300 | 44.57 | 0.37 | 0.84 | 44.21 | 44.57 | 44.155 | 1847 |
| 1728426900 | 44.2 | -1.25 | -2.75 | 44.42 | 44.42 | 44.16 | 4382 |
| 1728340500 | 45.45 | 0.65 | 1.45 | 45.4674 | 45.4699 | 45.1222 | 1346 |
| 1728081300 | 44.8 | 0.5 | 1.14 | 44.68 | 44.8 | 44.4701 | 4421 |
| 1727994900 | 44.295 | -0.21 | -0.46 | 44.39 | 44.39 | 44.295 | 561 |
| 1727908500 | 44.5 | -0.23 | -0.51 | 44.56 | 44.56 | 44.5 | 790 |
| 1727822100 | 44.73 | 0.24 | 0.54 | 44.69 | 44.73 | 44.4 | 2390 |
| 1727735520 | 44.49 | -0.51 | -1.13 | 44.84 | 44.85 | 44.49 | 4593 |
| 1727476500 | 45 | 0.54 | 1.21 | 44.95 | 45 | 44.68 | 5467 |
| 1727390100 | 44.46 | 1.51 | 3.52 | 43.34 | 44.46 | 43.34 | 10159 |
| 1727303700 | 42.95 | -0.26 | -0.60 | 43.25 | 43.25 | 42.95 | 4275 |
| 1727217300 | 43.21 | 0.36 | 0.83 | 43.08 | 43.31 | 42.9301 | 5456 |
| 1727130900 | 42.8545 | 0.16 | 0.39 | 42.81 | 42.98 | 42.75 | 7643 |
| 1726871700 | 42.69 | -0.41 | -0.95 | 42.77 | 42.89 | 42.54 | 2381 |
| 1726785300 | 43.1 | 0.69 | 1.63 | 42.92 | 43.1 | 42.88 | 10165 |
| 1726698900 | 42.41 | -0.11 | -0.26 | 42.62 | 42.82 | 42.2368 | 9475 |
| 1726612500 | 42.52 | 0.36 | 0.84 | 42.41 | 42.6099 | 42.3 | 2207 |
| 1726526100 | 42.165 | 0.31 | 0.75 | 42.05 | 42.165 | 41.95 | 3324 |
| 1726266900 | 41.85 | 0.37 | 0.89 | 41.61 | 41.94 | 41.59 | 2196 |
| 1726180500 | 41.48 | 0.31 | 0.75 | 41.215 | 41.48 | 41.2 | 887 |
| 1726094100 | 41.17 | 0.07 | 0.17 | 40.94 | 41.17 | 40.51 | 2016 |
| 1726007700 | 41.1 | 0.06 | 0.15 | 41.13 | 41.13 | 40.694 | 854 |
| 1725921300 | 41.04 | 0.58 | 1.43 | 40.94 | 41.04 | 40.83 | 485 |
| 1725662100 | 40.46 | -0.61 | -1.49 | 41.05 | 41.05 | 40.43 | 811 |
| 1725575700 | 41.07 | 0.16 | 0.38 | 41.07 | 41.07 | 40.82 | 3814 |
| 1725489300 | 40.915 | 0.34 | 0.85 | 40.47 | 40.99 | 40.44 | 2859 |
| 1725402900 | 40.57 | -0.54 | -1.30 | 40.68 | 40.785 | 40.57 | 2935 |
| 1725057300 | 41.105 | 0.23 | 0.57 | 41.03 | 41.105 | 40.8557 | 661 |
| 1724970900 | 40.8709 | 0.14 | 0.35 | 40.88 | 41.0947 | 40.8201 | 2336 |
| 1724884500 | 40.73 | -0.47 | -1.14 | 41.13 | 41.13 | 40.4401 | 2763 |
| 1724798100 | 41.2 | 0.05 | 0.12 | 41.13 | 41.29 | 41.05 | 2816 |
| 1724711700 | 41.15 | -0.16 | -0.39 | 41.38 | 41.3973 | 41.15 | 1908 |
| 1724452500 | 41.31 | 0.35 | 0.85 | 40.96 | 41.365 | 40.96 | 2426 |
| 1724366100 | 40.96 | -0.14 | -0.34 | 41.22 | 41.22 | 40.7601 | 968 |
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
