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 | -0.158 | -0.365486930372 | 43.23 | 44.76 | 42.14 | 6584 | 43.49421428 | SP |
| 4 | -2.598 | -5.688635866 | 45.67 | 45.77 | 40.321262 | 5976 | 42.80452569 | SP |
| 12 | -5.418 | -11.1734378222 | 48.49 | 50.13 | 40.321262 | 4217 | 44.92982443 | SP |
| 26 | -4.818 | -10.0605554395 | 47.89 | 51.25 | 40.321262 | 5895 | 47.09098377 | SP |
| 52 | -3.058 | -6.62909169738 | 46.13 | 51.25 | 40.321262 | 11021 | 44.51168724 | SP |
| 156 | 13.352 | 44.9259757739 | 29.72 | 53.05 | 27.9401 | 46115 | 38.99305445 | SP |
| 260 | 17.202 | 66.4940085041 | 25.87 | 53.05 | 9 | 50174 | 31.79915868 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727476500 | 43.072 | 0.84 | 1.99 | 42.51 | 43.18 | 42.51 | 3589 |
| 1727390100 | 42.23 | -0.95 | -2.21 | 42.88 | 43.06 | 42.14 | 8511 |
| 1727303700 | 43.1825 | -1.06 | -2.39 | 44 | 44.03 | 43.12 | 2956 |
| 1727217300 | 44.24 | 0.26 | 0.59 | 44.59 | 44.76 | 44.24 | 10528 |
| 1727130900 | 43.98 | 0.3 | 0.69 | 43.55 | 44.2027 | 43.55 | 6000 |
| 1726871700 | 43.68 | -0.14 | -0.32 | 43.23 | 43.95 | 43.2 | 4924 |
| 1726785300 | 43.82 | 0.81 | 1.87 | 44.12 | 44.12 | 43.63 | 13887 |
| 1726698900 | 43.0149 | -0.26 | -0.59 | 43.44 | 43.66 | 43.0016 | 4598 |
| 1726612500 | 43.27 | 0.73 | 1.73 | 42.79 | 43.27 | 42.79 | 4342 |
| 1726526100 | 42.5352 | 0.52 | 1.23 | 42.2 | 42.5352 | 42.2 | 8066 |
| 1726266900 | 42.02 | 0.57 | 1.38 | 41.8 | 42.18 | 41.8 | 1992 |
| 1726180500 | 41.45 | 0.28 | 0.68 | 41.32 | 41.86 | 41.32 | 4805 |
| 1726094100 | 41.1707 | 0.2 | 0.49 | 41.21 | 41.25 | 40.321262 | 6509 |
| 1726007700 | 40.97 | -0.77 | -1.85 | 41.78 | 41.78 | 40.71 | 9901 |
| 1725921300 | 41.7411 | -0.13 | -0.30 | 42.06 | 42.15 | 41.73 | 8696 |
| 1725662100 | 41.8666 | -0.89 | -2.09 | 42.81 | 42.81 | 41.72 | 6491 |
| 1725575700 | 42.7592 | -0.41 | -0.95 | 43.43 | 43.43 | 42.7592 | 1957 |
| 1725489300 | 43.17 | -0.62 | -1.41 | 43.85 | 43.86 | 43.051 | 4206 |
| 1725402900 | 43.7859 | -1.95 | -4.27 | 45.09 | 45.09 | 43.7175 | 5582 |
| 1725057300 | 45.74 | -0.08 | -0.17 | 45.67 | 45.77 | 45.3849 | 2767 |
| 1724970900 | 45.82 | 0.58 | 1.28 | 45.57 | 45.9627 | 45.28 | 4906 |
| 1724884500 | 45.24 | -0.23 | -0.50 | 44.99 | 45.24 | 44.99 | 2361 |
| 1724798100 | 45.4687 | -0.37 | -0.81 | 45.77 | 45.77 | 45.32 | 1916 |
| 1724711700 | 45.84 | 0.31 | 0.69 | 46.02 | 46.365 | 45.755 | 1881 |
| 1724452500 | 45.5266 | 1.15 | 2.58 | 44.81 | 45.5266 | 44.81 | 1889 |
| 1724366100 | 44.38 | -0.39 | -0.87 | 44.94 | 44.94 | 44.38 | 1325 |
| 1724279700 | 44.77 | 0.22 | 0.49 | 44.93 | 44.97 | 44.7137 | 1460 |
| 1724193300 | 44.55 | -1.34 | -2.93 | 45.82 | 45.82 | 44.55 | 4320 |
| 1724106900 | 45.8936 | 0.19 | 0.41 | 45.77 | 46.1048 | 45.77 | 4714 |
| 1723847700 | 45.7051 | -0.1 | -0.23 | 45.52 | 45.8 | 45.49 | 1755 |
| 1723761300 | 45.81 | 0.89 | 1.98 | 45.52 | 45.87 | 45.3179 | 2132 |
| 1723674900 | 44.9212 | -0.24 | -0.53 | 45.25 | 45.25 | 44.84 | 2465 |
| 1723588500 | 45.16 | -0.34 | -0.75 | 45.46 | 45.46 | 44.82 | 2495 |
| 1723502100 | 45.5031 | 0.3 | 0.67 | 45.65 | 45.65 | 45.4 | 5097 |
| 1723242900 | 45.1997 | -0.1 | -0.22 | 45.33 | 45.33 | 44.9 | 1985 |
| 1723156500 | 45.3 | 1.22 | 2.77 | 44.49 | 45.345 | 44.49 | 4676 |
| 1723070100 | 44.08 | 0.21 | 0.48 | 44.9 | 44.94 | 43.99 | 1709 |
| 1722983700 | 43.87 | 0.43 | 0.99 | 43.81 | 44.25 | 43.76 | 5189 |
| 1722897300 | 43.44 | -1.27 | -2.84 | 42.83 | 43.6 | 42.73 | 7206 |
| 1722638100 | 44.71 | -2.5 | -5.30 | 46.32 | 46.32 | 44.47 | 6370 |
| 1722551700 | 47.21 | -1.59 | -3.26 | 48.8 | 48.8 | 46.8 | 5962 |
| 1722465300 | 48.8016 | 0.7 | 1.46 | 48.81 | 49.12 | 48.49 | 4099 |
| 1722378900 | 48.0992 | 0.35 | 0.73 | 47.59 | 48.0992 | 47.59 | 1642 |
| 1722292500 | 47.75 | -0.57 | -1.18 | 48.59 | 48.59 | 47.5 | 1876 |
| 1722033300 | 48.3222 | 0.25 | 0.53 | 48.17 | 48.36 | 47.8305 | 1713 |
| 1721946900 | 48.0691 | 0.48 | 1.00 | 47.52 | 48.38 | 47.21 | 3159 |
| 1721860500 | 47.5912 | -0.74 | -1.52 | 48.32 | 48.32 | 47.5912 | 1160 |
| 1721774100 | 48.3273 | -0.48 | -0.98 | 48.74 | 48.74 | 48.15 | 6015 |
| 1721687700 | 48.8059 | -0.04 | -0.09 | 48.7 | 49 | 48.4342 | 2111 |
| 1721428500 | 48.85 | -0.23 | -0.47 | 48.96 | 49.05 | 48.53 | 4331 |
| 1721342100 | 49.08 | -0.03 | -0.06 | 49.25 | 49.56 | 48.87 | 8091 |
| 1721255700 | 49.11 | -0.62 | -1.25 | 49.76 | 50.13 | 49.11 | 13174 |
| 1721169300 | 49.73 | 0.3 | 0.61 | 49.24 | 49.73 | 49.0619 | 3324 |
| 1721082900 | 49.43 | 1.05 | 2.17 | 48.9 | 49.71 | 48.62 | 3714 |
| 1720823700 | 48.38 | 0.28 | 0.58 | 48.35 | 48.38 | 48.1 | 2093 |
| 1720737300 | 48.1 | 1.12 | 2.38 | 47.38 | 48.12 | 47.38 | 5711 |
| 1720650900 | 46.98 | 0.06 | 0.13 | 46.9 | 47.0007 | 46.77 | 2617 |
| 1720564500 | 46.92 | -0.47 | -0.99 | 47.23 | 47.43 | 46.92 | 3490 |
| 1720478100 | 47.3873 | -0.09 | -0.20 | 47.34 | 47.55 | 47.19 | 3353 |
| 1720218900 | 47.4819 | -1 | -2.06 | 48.49 | 48.49 | 47.25 | 3172 |
| 1720040640 | 48.48 | 0.38 | 0.78 | 48.31 | 48.49 | 48.31 | 40469 |
| 1719959700 | 48.105 | 0.21 | 0.45 | 48.23 | 48.39 | 47.81 | 3849 |
| 1719873300 | 47.89 | 0.81 | 1.72 | 47.71 | 47.92 | 47.71 | 5770 |
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
