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 | 0.06 | 0.129198966408 | 46.44 | 47.67 | 45.5025 | 1051620 | 46.68677583 | CS |
| 4 | -3.62 | -7.22266560255 | 50.12 | 52.07 | 45.5025 | 1335132 | 48.39084328 | CS |
| 12 | 0.85 | 1.86199342826 | 45.65 | 52.43 | 43.68 | 1070696 | 47.96698805 | CS |
| 26 | 10.37 | 28.7019097703 | 36.13 | 52.43 | 35.72 | 950281 | 44.7829434 | CS |
| 52 | 15.05 | 47.853736089 | 31.45 | 52.43 | 28.16 | 974900 | 37.96141574 | CS |
| 156 | 21.49199963 | 85.9404962893 | 25.00800037 | 52.43 | 24.90000037 | 642200 | 33.95855344 | CS |
| 260 | 33.50799981 | 257.912556342 | 12.99200019 | 52.43 | 8.12200012 | 453107 | 31.44815526 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 46.09 | 0.32 | 0.70 | 45.98 | 46.735 | 45.73 | 1141606 |
| 1741646100 | 45.77 | -1.81 | -3.80 | 47.06 | 47.57 | 45.5025 | 1200801 |
| 1741390500 | 47.58 | 0.82 | 1.75 | 46.78 | 47.61 | 46.225 | 976687 |
| 1741304100 | 46.76 | -0.7 | -1.47 | 46.95 | 47.67 | 46.23 | 842199 |
| 1741217700 | 47.46 | 0.51 | 1.09 | 46.44 | 47.65 | 46.44 | 1096808 |
| 1741131300 | 46.95 | -0.88 | -1.84 | 47.38 | 47.595 | 46.33 | 1535677 |
| 1741044900 | 47.83 | -0.62 | -1.28 | 48.45 | 48.67 | 47.61 | 1751611 |
| 1740785700 | 48.45 | 0.02 | 0.04 | 48.32 | 48.625 | 47.75 | 1645130 |
| 1740699300 | 48.43 | -0.2 | -0.41 | 49.26 | 50.5994 | 48.11 | 1981682 |
| 1740612900 | 48.63 | -0.07 | -0.14 | 48.22 | 51.31 | 48.22 | 2687238 |
| 1740526500 | 48.7 | 0.49 | 1.02 | 48.26 | 49.02 | 47.97 | 1742584 |
| 1740440100 | 48.21 | 0.21 | 0.44 | 48 | 48.42 | 47.4689 | 2330169 |
| 1740180900 | 48 | -2.43 | -4.82 | 50.59 | 50.649 | 47.89 | 2010784 |
| 1740094500 | 50.43 | -1.36 | -2.63 | 51.45 | 51.505 | 50.05 | 821377 |
| 1740008100 | 51.79 | 0.77 | 1.51 | 50.7 | 52.07 | 50.5 | 910731 |
| 1739921700 | 51.02 | 0.09 | 0.18 | 50.85 | 51.2 | 50.8 | 765801 |
| 1739576100 | 50.93 | -0.48 | -0.93 | 51.75 | 51.86 | 50.83 | 604078 |
| 1739489700 | 51.41 | 0.44 | 0.86 | 51.15 | 51.5352 | 50.48 | 630053 |
| 1739403300 | 50.97 | -0.06 | -0.12 | 50.12 | 51.48 | 50.05 | 692499 |
| 1739316900 | 51.03 | -0.48 | -0.93 | 51.159 | 51.47 | 50.355 | 613835 |
| 1739230500 | 51.51 | 0.11 | 0.21 | 51.5 | 51.905 | 51.34 | 926213 |
| 1738971300 | 51.4 | -0.4 | -0.77 | 52.06 | 52.43 | 51.24 | 701903 |
| 1738884900 | 51.8 | 0.08 | 0.15 | 52.05 | 52.3 | 51.22 | 888145 |
| 1738798500 | 51.72 | 1.06 | 2.09 | 50.96 | 51.84 | 50.55 | 1149305 |
| 1738712100 | 50.66 | -0.29 | -0.57 | 50.82 | 51.25 | 50.58 | 820239 |
| 1738625700 | 50.95 | 0.69 | 1.37 | 49.56 | 51.1 | 49.24 | 846936 |
| 1738366500 | 50.26 | -0.23 | -0.46 | 50.49 | 50.795 | 50.025 | 884749 |
| 1738280100 | 50.49 | 0.59 | 1.18 | 50.37 | 50.75 | 50.14 | 671582 |
| 1738193700 | 49.9 | -0.32 | -0.64 | 49.96 | 50.35 | 49.58 | 565646 |
| 1738107300 | 50.22 | 0.68 | 1.37 | 49.5 | 51.071414 | 49.35 | 1097467 |
| 1738020900 | 49.54 | 0.4 | 0.81 | 48.72 | 49.66 | 48.7 | 1106884 |
| 1737761700 | 49.14 | -0.63 | -1.27 | 48.86 | 49.23 | 48.445 | 907816 |
| 1737675300 | 49.77 | 0 | 0.00 | 49.77 | 49.77 | 49.77 | 0 |
| 1737588900 | 49.77 | 0.04 | 0.08 | 49.93 | 49.93 | 48.96 | 1195640 |
| 1737502500 | 49.73 | 2.58 | 5.47 | 47.68 | 50.11 | 47.62 | 3045533 |
| 1737156900 | 47.15 | 0.09 | 0.19 | 47.43 | 47.93 | 46.98 | 676289 |
| 1737070500 | 47.06 | 0.71 | 1.53 | 46.48 | 47.25 | 46.455 | 555845 |
| 1736984100 | 46.35 | 0.47 | 1.02 | 46.67 | 46.73 | 45.8201 | 720457 |
| 1736897700 | 45.88 | -0.37 | -0.80 | 47.03 | 47.14 | 45.56 | 1491726 |
| 1736811300 | 46.25 | 1.14 | 2.53 | 44.61 | 46.28 | 44.61 | 1109315 |
| 1736552100 | 45.11 | -0.17 | -0.38 | 44.39 | 45.16 | 44.2 | 1706840 |
| 1736379300 | 45.28 | 1.15 | 2.61 | 43.96 | 45.3 | 43.78 | 540260 |
| 1736292900 | 44.13 | -0.52 | -1.16 | 44.69 | 44.83 | 43.68 | 616571 |
| 1736206500 | 44.65 | -0.08 | -0.18 | 44.6 | 44.94 | 44.38 | 579726 |
| 1735947300 | 44.73 | 0.52 | 1.18 | 44.24 | 44.7886 | 44.1192 | 607714 |
| 1735860900 | 44.21 | -0.17 | -0.38 | 44.65 | 44.88 | 43.81 | 447594 |
| 1735688100 | 44.38 | 0.12 | 0.27 | 44.49 | 44.805 | 44.23 | 934717 |
| 1735601700 | 44.26 | -0.27 | -0.61 | 44.3 | 44.46 | 43.7 | 569525 |
| 1735342500 | 44.53 | -0.86 | -1.89 | 45.06 | 45.31 | 44.35 | 487926 |
| 1735256100 | 45.39 | 0.11 | 0.24 | 45 | 45.4869 | 45 | 228099 |
| 1735077840 | 45.28 | 0.67 | 1.50 | 44.88 | 45.31 | 44.62 | 240766 |
| 1734996900 | 44.61 | -0.09 | -0.20 | 44.65 | 44.86 | 44.445 | 533256 |
| 1734737700 | 44.7 | -0.14 | -0.31 | 44.14 | 45.16 | 44.13 | 3183322 |
| 1734651300 | 44.84 | 0.71 | 1.61 | 44.5 | 45.28 | 44.42 | 808231 |
| 1734564900 | 44.13 | -1.46 | -3.20 | 45.65 | 45.955 | 43.98 | 989978 |
| 1734478500 | 45.59 | -0.51 | -1.11 | 45.76 | 46.03 | 45.46 | 672518 |
| 1734392100 | 46.1 | 0.17 | 0.37 | 46.11 | 46.28 | 45.83 | 633164 |
| 1734132900 | 45.93 | -0.34 | -0.73 | 46.13 | 46.365 | 45.76 | 401409 |
| 1734046500 | 46.27 | -0.16 | -0.34 | 46.44 | 46.49 | 45.98 | 515709 |
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
