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 | -0.86 | -1.9527702089 | 44.04 | 44.95 | 42.795 | 3789910 | 43.22446531 | CS |
| 4 | -4.17 | -8.80675818374 | 47.35 | 47.6787 | 42.795 | 2852898 | 44.55640994 | CS |
| 12 | -4 | -8.47816871556 | 47.18 | 49.01 | 42.795 | 2344798 | 46.21097662 | CS |
| 26 | -1.34 | -3.00988319856 | 44.52 | 49.95 | 42.795 | 2352720 | 46.36557561 | CS |
| 52 | -4.18 | -8.82601351351 | 47.36 | 49.95 | 41.17 | 2301417 | 45.8417783 | CS |
| 156 | -5.23 | -10.8035529849 | 48.41 | 52.595 | 41.17 | 1747198 | 46.75552234 | CS |
| 260 | -3.82 | -8.12765957447 | 47 | 55.13 | 41.17 | 1555816 | 47.2481791 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 43.18 | 0.14 | 0.33 | 43.12 | 43.455 | 42.68 | 3903760 |
| 1783636500 | 43.04 | 0.13 | 0.30 | 43.14 | 43.445 | 42.8 | 2963731 |
| 1783550100 | 42.91 | -1.16 | -2.63 | 44 | 44.13 | 42.795 | 7281928 |
| 1783463700 | 44.07 | 0.53 | 1.22 | 44.04 | 44.95 | 43.93 | 2426582 |
| 1783377300 | 43.54 | -0.41 | -0.93 | 44.04 | 44.24 | 43.45 | 2487397 |
| 1783031700 | 43.95 | 0.26 | 0.60 | 44.04 | 44.34 | 43.5 | 3203576 |
| 1782945300 | 43.69 | -0.84 | -1.89 | 44.6 | 44.84 | 43.66 | 3569633 |
| 1782858900 | 44.53 | -1.38 | -3.01 | 45.58 | 45.65 | 44.43 | 3398506 |
| 1782772500 | 45.91 | 0.03 | 0.07 | 45.98 | 45.98 | 45.34 | 2228487 |
| 1782513300 | 45.88 | 0.82 | 1.82 | 45.16 | 45.95 | 45.14 | 3274746 |
| 1782426900 | 45.06 | -0.31 | -0.68 | 45.34 | 45.7 | 44.77 | 1604782 |
| 1782340500 | 45.37 | 0.66 | 1.48 | 44.9 | 45.665 | 44.84 | 2726828 |
| 1782254100 | 44.71 | 0.52 | 1.18 | 44.6 | 44.91 | 44.49 | 2434889 |
| 1782167700 | 44.19 | -0.4 | -0.90 | 44.4 | 44.725 | 44.12 | 2206794 |
| 1781822100 | 44.59 | -0.67 | -1.48 | 45.26 | 45.52 | 44.375 | 3789417 |
| 1781735700 | 45.26 | -1.47 | -3.15 | 46.64 | 46.86 | 45.2 | 2149578 |
| 1781649300 | 46.73 | -0.01 | -0.02 | 46.98 | 47.155 | 46.42 | 1589879 |
| 1781562900 | 46.74 | -0.73 | -1.54 | 47.23 | 47.555 | 46.56 | 1946126 |
| 1781303700 | 47.47 | -0.4 | -0.84 | 47.35 | 47.6787 | 47.135 | 2069292 |
| 1781217300 | 47.87 | -0.54 | -1.12 | 48.64 | 49.01 | 47.78 | 1982624 |
| 1781130900 | 48.41 | 0.59 | 1.23 | 48 | 48.62 | 47.815 | 1776391 |
| 1781044500 | 47.82 | 1.27 | 2.73 | 46.82 | 47.88 | 46.725 | 2206579 |
| 1780958100 | 46.55 | -0.62 | -1.31 | 47 | 47.37 | 46.34 | 2241835 |
| 1780698900 | 47.17 | 0.97 | 2.10 | 46.21 | 47.66 | 46.2 | 1561775 |
| 1780612500 | 46.2 | 0.12 | 0.26 | 46.51 | 46.71 | 45.85 | 1801168 |
| 1780526100 | 46.08 | -0.31 | -0.67 | 46.39 | 46.91 | 46 | 1665736 |
| 1780439700 | 46.39 | -0.41 | -0.88 | 46.7 | 46.935 | 46.2275 | 10080422 |
| 1780353300 | 46.8 | -0.17 | -0.36 | 46.795 | 47.005 | 46.47 | 2321074 |
| 1780094100 | 46.97 | -0.46 | -0.97 | 47.34 | 47.4 | 46.78 | 4992091 |
| 1780007700 | 47.43 | -0.33 | -0.69 | 47.61 | 47.83 | 47.17 | 2241100 |
| 1779921300 | 47.76 | -0.13 | -0.27 | 47.91 | 48.09 | 47.62 | 1710527 |
| 1779834900 | 47.89 | 0.11 | 0.23 | 47.78 | 47.935 | 47.55 | 1448105 |
| 1779489300 | 47.78 | 0.28 | 0.59 | 47.56 | 47.97 | 47.38 | 1318308 |
| 1779402900 | 47.5 | 0.28 | 0.59 | 47.35 | 47.72 | 47.08 | 1543746 |
| 1779316500 | 47.22 | -0.31 | -0.65 | 47.39 | 47.66 | 47.015 | 1658553 |
| 1779230100 | 47.53 | 0.31 | 0.66 | 47.32 | 47.775 | 47.11 | 1544517 |
| 1779143700 | 47.22 | 0.84 | 1.81 | 46.42 | 47.3 | 46.42 | 1164940 |
| 1778884500 | 46.38 | -0.49 | -1.05 | 46.77 | 46.865 | 46.28 | 1571047 |
| 1778798100 | 46.87 | -0.1 | -0.21 | 47.19 | 47.33 | 46.64 | 1931280 |
| 1778711700 | 46.97 | -0.73 | -1.53 | 47.44 | 47.56 | 46.92 | 2075941 |
| 1778625300 | 47.7 | -0.33 | -0.69 | 48.21 | 48.36 | 47.59 | 1723583 |
| 1778538900 | 48.03 | -0.19 | -0.39 | 48.21 | 48.505 | 47.88 | 2015444 |
| 1778279700 | 48.22 | 0.3 | 0.62 | 47.97 | 48.38 | 47.95 | 928321 |
| 1778193300 | 47.925 | -0.12 | -0.24 | 47.95 | 48.15 | 47.51 | 1282320 |
| 1778106900 | 48.04 | 0.29 | 0.61 | 47.75 | 48.34 | 47.71 | 1433394 |
| 1778020500 | 47.75 | 0.43 | 0.91 | 47.35 | 47.965 | 47.3301 | 1156921 |
| 1777934100 | 47.32 | -0.44 | -0.92 | 47.5 | 47.94 | 47.15 | 1284686 |
| 1777674900 | 47.76 | -0.7 | -1.44 | 48.54 | 48.58 | 47.43 | 1414756 |
| 1777588500 | 48.46 | 0.47 | 0.98 | 48 | 48.61 | 47.975 | 2507083 |
| 1777502100 | 47.99 | -0.03 | -0.06 | 48.02 | 48.21 | 47.735 | 1721458 |
| 1777415700 | 48.02 | 0.75 | 1.59 | 47.54 | 48.03 | 47.14 | 2601425 |
| 1777329300 | 47.27 | -0.04 | -0.08 | 47.37 | 48.035 | 47.2 | 2954072 |
| 1777070100 | 47.31 | 0.67 | 1.44 | 47.47 | 47.51 | 46.63 | 2441994 |
| 1776983700 | 46.64 | 0.52 | 1.13 | 46.27 | 46.69 | 46.14 | 2131018 |
| 1776897300 | 46.12 | -0.76 | -1.62 | 46.85 | 46.94 | 45.555 | 1712617 |
| 1776810900 | 46.88 | -0.68 | -1.43 | 47.63 | 47.7399 | 46.72 | 2387870 |
| 1776724500 | 47.56 | -0.17 | -0.36 | 47.57 | 47.81 | 47.395 | 1433046 |
| 1776465300 | 47.73 | 0.56 | 1.19 | 47.18 | 47.855 | 47.105 | 2333559 |
| 1776378900 | 47.17 | 0.42 | 0.90 | 46.64 | 47.26 | 46.64 | 1984930 |
| 1776292500 | 46.75 | 0.02 | 0.04 | 46.54 | 46.84 | 46.41 | 1658506 |
| 1776206100 | 46.73 | -0.12 | -0.26 | 46.67 | 46.83 | 46.42 | 1806818 |
| 1776119700 | 46.85 | 0.15 | 0.32 | 46.68 | 46.94 | 46.33 | 2082503 |
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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
