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 | -0.57 | -1.27033652775 | 44.87 | 48.75 | 43.75 | 30970 | 44.28056836 | CS |
| 4 | 2.01 | 4.75289666588 | 42.29 | 48.75 | 41.09 | 44883 | 44.3872316 | CS |
| 12 | 1.17 | 2.71272895896 | 43.13 | 48.75 | 39.6 | 38948 | 42.51720458 | CS |
| 26 | -0.72 | -1.5992892048 | 45.02 | 48.75 | 37.99 | 42322 | 41.74494912 | CS |
| 52 | 3.12 | 7.57649344342 | 41.18 | 50.25 | 37.99 | 41569 | 43.21788186 | CS |
| 156 | -0.86 | -1.904340124 | 45.16 | 51.48 | 31.845 | 47821 | 40.87871873 | CS |
| 260 | -11.28 | -20.2950701691 | 55.58 | 58.99 | 28.8501 | 49409 | 41.44288774 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 44.3 | 0.4 | 0.91 | 44.34 | 45.098 | 44.25 | 29149 |
| 1732145700 | 43.9 | -0.39 | -0.88 | 44.61 | 44.61 | 43.75 | 27287 |
| 1732059300 | 44.29 | -0.01 | -0.02 | 44 | 44.58 | 43.85 | 29475 |
| 1731972900 | 44.3 | -0.2 | -0.45 | 44.365 | 44.615 | 44.09 | 27934 |
| 1731713700 | 44.5 | -0.07 | -0.16 | 44.87 | 45.08 | 44.2 | 41003 |
| 1731627300 | 44.57 | -0.29 | -0.65 | 44.5445 | 44.835 | 44 | 41781 |
| 1731540900 | 44.86 | -0.88 | -1.92 | 46.22 | 46.4063 | 44.74 | 40752 |
| 1731454500 | 45.74 | -0.4 | -0.87 | 46.07 | 47 | 45.61 | 54652 |
| 1731368100 | 46.14 | 1.25 | 2.78 | 45.66 | 46.4 | 44.92 | 36845 |
| 1731108900 | 44.89 | -0.04 | -0.09 | 45.02 | 45.05 | 44.5671 | 37667 |
| 1731022500 | 44.93 | -1.24 | -2.69 | 45.55 | 46.19 | 44.6626 | 50763 |
| 1730936100 | 46.17 | 2.92 | 6.75 | 45.99 | 47.14 | 45.55 | 196159 |
| 1730849700 | 43.25 | 0.71 | 1.67 | 42.69 | 43.375 | 42.685 | 24866 |
| 1730763300 | 42.54 | 0.02 | 0.05 | 42.52 | 43.1799 | 42.21 | 40252 |
| 1730500500 | 42.52 | 1.16 | 2.80 | 42.12 | 42.57 | 42 | 39775 |
| 1730414100 | 41.36 | -1.3 | -3.05 | 42.08 | 42.35 | 41.09 | 50774 |
| 1730327700 | 42.66 | -0.3 | -0.70 | 43.01 | 43.655 | 42.58 | 23065 |
| 1730241300 | 42.96 | -0.17 | -0.39 | 42.95 | 43.17 | 42.73 | 27180 |
| 1730154900 | 43.13 | 0.96 | 2.28 | 42.52 | 43.21 | 42.5 | 39300 |
| 1729895700 | 42.17 | 0.24 | 0.57 | 42.29 | 42.39 | 41.81 | 38989 |
| 1729809300 | 41.93 | 0.39 | 0.94 | 41.79 | 42.03 | 41.15 | 36076 |
| 1729722900 | 41.54 | 0.25 | 0.61 | 41.25 | 41.58 | 40.99 | 32428 |
| 1729636500 | 41.29 | 1.17 | 2.92 | 39.99 | 41.33 | 39.7172 | 31755 |
| 1729550100 | 40.12 | -0.17 | -0.42 | 40.38 | 40.64 | 39.924 | 40603 |
| 1729290900 | 40.29 | -1.88 | -4.46 | 42.4 | 42.4 | 40.1 | 36148 |
| 1729204500 | 42.17 | -0.8 | -1.86 | 42.6 | 42.66 | 41.75 | 43053 |
| 1729118100 | 42.97 | 0.82 | 1.95 | 42.63 | 42.99 | 42.38 | 66355 |
| 1729031700 | 42.15 | 0.27 | 0.64 | 41.9 | 42.67 | 41.805 | 38239 |
| 1728945300 | 41.88 | -0.04 | -0.10 | 41.95 | 42.05 | 41.59 | 22076 |
| 1728686100 | 41.92 | 1.35 | 3.33 | 40.69 | 42.15 | 40.69 | 41737 |
| 1728599700 | 40.57 | -0.01 | -0.02 | 40.11 | 40.65 | 40 | 25087 |
| 1728513300 | 40.58 | 0.29 | 0.72 | 40.43 | 41.035 | 39.7901 | 30262 |
| 1728426900 | 40.29 | -0.01 | -0.02 | 40.335 | 40.655 | 40.17 | 19862 |
| 1728340500 | 40.3 | -0.19 | -0.47 | 40.32 | 40.48 | 40.12 | 21100 |
| 1728081300 | 40.49 | 0.58 | 1.45 | 40.55 | 40.71 | 40.23 | 16380 |
| 1727994900 | 39.91 | -0.33 | -0.82 | 40.15 | 40.51 | 39.895 | 33006 |
| 1727908500 | 40.24 | -0.32 | -0.79 | 40.78 | 40.78 | 40.2182 | 15931 |
| 1727822100 | 40.56 | -0.92 | -2.22 | 41.47 | 41.47 | 40.22 | 21478 |
| 1727735520 | 41.48 | 0.11 | 0.27 | 41.14 | 41.48 | 40.88 | 20429 |
| 1727476500 | 41.37 | 0.18 | 0.44 | 41.61 | 41.95 | 41.11 | 35114 |
| 1727390100 | 41.19 | 0.53 | 1.30 | 41.13 | 41.5 | 40.72 | 31238 |
| 1727303700 | 40.66 | -0.79 | -1.91 | 41.45 | 41.45 | 40.65 | 31828 |
| 1727217300 | 41.45 | -0.41 | -0.98 | 42.09 | 42.26 | 41.26 | 25842 |
| 1727130900 | 41.86 | -0.26 | -0.62 | 42.17 | 42.57 | 41.63 | 25143 |
| 1726871700 | 42.12 | -0.97 | -2.25 | 43.14 | 43.35 | 42.11 | 110521 |
| 1726785300 | 43.09 | 1.03 | 2.45 | 42.67 | 43.105 | 42.365 | 25716 |
| 1726698900 | 42.06 | 0.13 | 0.31 | 41.8 | 43.04 | 41.44 | 39988 |
| 1726612500 | 41.93 | 0.33 | 0.79 | 41.94 | 42.84 | 41.82 | 38869 |
| 1726526100 | 41.6 | -0.39 | -0.93 | 41.99 | 42.265 | 41.53 | 30834 |
| 1726266900 | 41.99 | 1.21 | 2.97 | 40.91 | 42.15 | 40.91 | 28379 |
| 1726180500 | 40.78 | -0.09 | -0.22 | 41.14 | 41.41 | 40.675 | 29049 |
| 1726094100 | 40.87 | 0.11 | 0.27 | 40.64 | 40.97 | 40.03 | 20920 |
| 1726007700 | 40.76 | 0.43 | 1.07 | 40.54 | 40.92 | 39.85 | 31699 |
| 1725921300 | 40.33 | 0.17 | 0.42 | 40.26 | 40.73 | 40.13 | 40260 |
| 1725662100 | 40.16 | -0.08 | -0.20 | 40.13 | 40.55 | 39.6 | 91934 |
| 1725575700 | 40.24 | -1.68 | -4.01 | 41.62 | 41.62 | 40.23 | 84307 |
| 1725489300 | 41.92 | 0.07 | 0.17 | 41.94 | 42.15 | 41.59 | 30922 |
| 1725402900 | 41.85 | -1.59 | -3.66 | 43 | 43 | 41.79 | 32001 |
| 1725057300 | 43.44 | 0.35 | 0.81 | 43.13 | 43.5 | 42.83 | 23712 |
| 1724970900 | 43.09 | 0.59 | 1.39 | 42.92 | 43.71 | 42.53 | 36425 |
| 1724884500 | 42.5 | -0.04 | -0.09 | 42.53 | 43.12 | 42.175 | 20890 |
| 1724798100 | 42.54 | -0.62 | -1.44 | 43.07 | 43.07 | 42.35 | 21380 |
| 1724711700 | 43.16 | -0.09 | -0.21 | 43.78 | 43.8318 | 43.11 | 32125 |
| 1724452500 | 43.25 | 1.55 | 3.72 | 41.9 | 43.72 | 41.57 | 34239 |
| 1724366100 | 41.7 | -0.09 | -0.22 | 41.85 | 41.85 | 41.39 | 15184 |
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
