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 | -0.68 | -1.54580586497 | 43.99 | 44.08 | 41.95 | 259911 | 42.27907726 | CS |
| 4 | -1.53 | -3.41213202498 | 44.84 | 46.12 | 41.2 | 129661 | 43.64699781 | CS |
| 12 | -3.69 | -7.85106382979 | 47 | 47.67 | 41.2 | 319805 | 44.98231936 | CS |
| 26 | -4.5 | -9.41225685003 | 47.81 | 49.14 | 41.2 | 390289 | 45.96855335 | CS |
| 52 | -4.5 | -9.41225685003 | 47.81 | 49.14 | 41.2 | 390289 | 45.96855335 | CS |
| 156 | -4.5 | -9.41225685003 | 47.81 | 49.14 | 41.2 | 390289 | 45.96855335 | CS |
| 260 | -4.5 | -9.41225685003 | 47.81 | 49.14 | 41.2 | 390289 | 45.96855335 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745361600 | 43.31 | 1.11 | 2.63 | 42.95 | 43.44 | 42.82 | 8838 |
| 1745275200 | 42.2 | -0.82 | -1.91 | 43.43 | 43.43 | 41.95 | 939345 |
| 1744929600 | 43.02 | 0.3 | 0.70 | 42.76 | 43.6025 | 42.7 | 81742 |
| 1744843200 | 42.72 | -0.9 | -2.06 | 43.5 | 43.73 | 42.66 | 12405 |
| 1744756800 | 43.62 | -0.17 | -0.39 | 43.99 | 44.08 | 43.43 | 6150 |
| 1744670400 | 43.79 | 0.88 | 2.05 | 43.24 | 43.89 | 43.24 | 8737 |
| 1744411200 | 42.91 | -0.22 | -0.51 | 43.03 | 43.03 | 42.45 | 10775 |
| 1744324800 | 43.13 | -0.51 | -1.17 | 43.32 | 43.53 | 42.61 | 13013 |
| 1744238400 | 43.64 | 1.87 | 4.48 | 41.3 | 43.75 | 41.2 | 24403 |
| 1744152000 | 41.77 | -0.91 | -2.13 | 43.08 | 43.25 | 41.77 | 176441 |
| 1744065600 | 42.68 | -0.78 | -1.79 | 43.39 | 43.74 | 42 | 63209 |
| 1743806400 | 43.46 | -2.44 | -5.32 | 45.22 | 46.12 | 43.46 | 71332 |
| 1743720000 | 45.9 | 0.82 | 1.82 | 45.1 | 46.03 | 45.1 | 87004 |
| 1743633600 | 45.08 | -0.23 | -0.51 | 45.55 | 45.55 | 45 | 14224 |
| 1743547200 | 45.31 | -0.24 | -0.53 | 45.49 | 45.55 | 45.13 | 30025 |
| 1743460800 | 45.55 | 0.52 | 1.15 | 45.44 | 45.55 | 45.13 | 719631 |
| 1743201600 | 45.03 | 0.12 | 0.27 | 44.72 | 45.22 | 44.72 | 8863 |
| 1743115200 | 44.91 | 0.2 | 0.45 | 44.67 | 45.25 | 44.67 | 16702 |
| 1743028800 | 44.71 | 0.17 | 0.38 | 44.78 | 44.78 | 44.33 | 64352 |
| 1742942400 | 44.54 | -0.47 | -1.04 | 44.84 | 44.84 | 44.26 | 115730 |
| 1742856000 | 45.01 | -0.36 | -0.79 | 45.57 | 45.57 | 44.72 | 197963 |
| 1742596800 | 45.37 | 0.08 | 0.18 | 45.37 | 45.42 | 44.935 | 62690 |
| 1742510400 | 45.29 | 0.15 | 0.33 | 45.18 | 45.61 | 44.91 | 62860 |
| 1742424000 | 45.14 | 0.04 | 0.09 | 45.25 | 45.25 | 44.97 | 458806 |
| 1742337600 | 45.1 | -0.57 | -1.25 | 45.56 | 45.56 | 45 | 1251306 |
| 1742251200 | 45.67 | -0.62 | -1.34 | 46.09 | 46.09 | 45.4 | 358876 |
| 1741992000 | 46.29 | 0.32 | 0.70 | 46.48 | 46.885 | 45.96 | 12649 |
| 1741905600 | 45.97 | -0.07 | -0.15 | 46.3 | 46.3 | 45.65 | 2376099 |
| 1741819200 | 46.04 | -0.26 | -0.56 | 46.3 | 46.3 | 45.6794 | 165438 |
| 1741732800 | 46.3 | -1.18 | -2.49 | 47.67 | 47.67 | 46.08 | 69555 |
| 1741646400 | 47.48 | 1.3 | 2.82 | 46.25 | 47.49 | 46.25 | 91695 |
| 1741390800 | 46.18 | 1.3 | 2.90 | 45.15 | 46.19 | 45.15 | 62235 |
| 1741304400 | 44.88 | -0.03 | -0.07 | 44.33 | 44.88 | 44.32 | 67517 |
| 1741218000 | 44.91 | -0.35 | -0.77 | 45.03 | 45.03 | 44.52 | 8854 |
| 1741131600 | 45.26 | -0.1 | -0.22 | 45.6 | 46.05 | 45.22 | 604334 |
| 1741045200 | 45.36 | 0.74 | 1.66 | 44.64 | 45.36 | 44.64 | 20467 |
| 1740786000 | 44.62 | 0.22 | 0.50 | 43.73 | 44.93 | 43.73 | 122139 |
| 1740699600 | 44.4 | -0.54 | -1.20 | 44.54 | 44.5971 | 44.33 | 33017 |
| 1740613200 | 44.94 | -0.17 | -0.38 | 45.01 | 45.01 | 44.79 | 29598 |
| 1740526800 | 45.11 | 0.35 | 0.78 | 45.15 | 45.24 | 44.68 | 5683206 |
| 1740440400 | 44.76 | -0.22 | -0.49 | 44.98 | 44.98 | 44.53 | 60487 |
| 1740181200 | 44.98 | 0.43 | 0.97 | 44.33 | 45.18 | 44.33 | 87416 |
| 1740094800 | 44.55 | 0.51 | 1.16 | 44.11 | 44.69 | 44.11 | 55274 |
| 1740008400 | 44.04 | 0.52 | 1.19 | 43.3 | 44.06 | 43.3 | 181503 |
| 1739922000 | 43.52 | -0.15 | -0.34 | 45 | 45 | 43.49 | 6067 |
| 1739576400 | 43.67 | -0.17 | -0.39 | 43.82 | 43.9 | 43.545 | 247410 |
| 1739490000 | 43.84 | 0.02 | 0.05 | 44.17 | 44.17 | 43.84 | 237508 |
| 1739403600 | 43.82 | -0.61 | -1.37 | 43.37 | 44.44 | 43.37 | 7342 |
| 1739317200 | 44.43 | 0.28 | 0.63 | 43.92 | 44.52 | 43.88 | 193754 |
| 1739230800 | 44.15 | 0.46 | 1.06 | 43.68 | 44.177 | 43.43 | 14449 |
| 1738971600 | 43.6855 | -0.28 | -0.65 | 43.61 | 44.05 | 43.61 | 10724 |
| 1738885200 | 43.97 | -0.1 | -0.23 | 43.7 | 44.06 | 43.58 | 6382 |
| 1738798800 | 44.07 | -0.28 | -0.63 | 45.01 | 45.01 | 43.88 | 54411 |
| 1738712400 | 44.35 | -0.53 | -1.18 | 45.02 | 45.02 | 44.34 | 555918 |
| 1738626000 | 44.88 | 0.22 | 0.49 | 44.83 | 45.1375 | 44.5 | 104021 |
| 1738366800 | 44.66 | -1.1 | -2.40 | 45.31 | 45.31 | 44.55 | 1346337 |
| 1738280400 | 45.76 | 0.26 | 0.57 | 45.57 | 46.13 | 45.5301 | 754289 |
| 1738194000 | 45.5 | -0.31 | -0.68 | 43.61 | 45.84 | 43.61 | 377771 |
| 1738107600 | 45.81 | -1.07 | -2.28 | 47 | 47.04 | 45.105 | 43336 |
| 1738021200 | 46.88 | 0.42 | 0.90 | 46.5 | 46.88 | 45.51 | 12069 |
| 1737762000 | 46.46 | 1.97 | 4.43 | 44.56 | 46.62 | 44.56 | 208100 |
| 1737675600 | 44.49 | 0 | 0.00 | 44.49 | 44.49 | 44.49 | 0 |
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
