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 | 1.02 | 2.26164079823 | 45.1 | 46.44 | 45 | 38849 | 45.78683387 | CS |
| 4 | 1.02 | 2.26164079823 | 45.1 | 46.44 | 40.8 | 39914 | 43.89394198 | CS |
| 12 | -0.14 | -0.302637267618 | 46.26 | 47.27 | 39.85 | 45431 | 43.88446185 | CS |
| 26 | 4.12 | 9.80952380952 | 42 | 47.34 | 38.6 | 31724 | 43.78429136 | CS |
| 52 | 11.78 | 34.3040186372 | 34.34 | 47.34 | 33.46 | 30321 | 41.69739747 | CS |
| 156 | 13.59 | 41.7768213956 | 32.53 | 47.34 | 26.24 | 23477 | 38.08268355 | CS |
| 260 | 35.8 | 346.899224806 | 10.32 | 47.34 | 1.5 | 23093 | 28.59769516 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 46.12 | 0.45 | 0.99 | 45.89 | 46.25 | 45.79 | 31660 |
| 1736379600 | 45.67 | -0.27 | -0.59 | 46.06 | 46.09 | 45.5701 | 28953 |
| 1736293200 | 45.94 | -0.06 | -0.13 | 46.2 | 46.44 | 45.639 | 40377 |
| 1736206800 | 46 | 0.42 | 0.92 | 45.6 | 46.24 | 45.5719 | 37260 |
| 1735947600 | 45.58 | 0.55 | 1.22 | 45.45 | 45.84 | 45 | 51834 |
| 1735861200 | 45.03 | 0.55 | 1.24 | 44.8 | 45.31 | 44.02 | 42321 |
| 1735688400 | 44.48 | 0.45 | 1.02 | 44.24 | 44.84 | 44.1 | 36822 |
| 1735602000 | 44.03 | -0.08 | -0.18 | 44.1 | 45.3362 | 43.6135 | 56267 |
| 1735342800 | 44.11 | -0.75 | -1.67 | 44.86 | 44.86 | 43.96 | 23457 |
| 1735256400 | 44.86 | 0.71 | 1.61 | 44.25 | 45.26 | 44.15 | 35416 |
| 1735077840 | 44.15 | 0.69 | 1.59 | 43.76 | 44.43 | 43.5264 | 17446 |
| 1734997200 | 43.46 | 1.18 | 2.78 | 42.29 | 43.49 | 42.29 | 32537 |
| 1734738000 | 42.285 | 1.08 | 2.63 | 40.1 | 42.37 | 40.1 | 37744 |
| 1734651600 | 41.2 | 0 | 0.00 | 41.59 | 42.3472 | 41.17 | 44238 |
| 1734565200 | 41.2 | -1.91 | -4.43 | 43.11 | 43.395 | 41.17 | 88610 |
| 1734478800 | 43.11 | -1.4 | -3.15 | 44.62 | 44.62 | 42.98 | 64508 |
| 1734392400 | 44.51 | -0.49 | -1.09 | 44.77 | 44.99 | 44.2 | 24948 |
| 1734133200 | 45 | 0.25 | 0.56 | 44.8 | 45.1 | 44.8 | 33185 |
| 1734046800 | 44.75 | -0.05 | -0.11 | 44.83 | 45.14 | 44.705 | 44230 |
| 1733960400 | 44.8 | 0.32 | 0.72 | 44.5 | 44.93 | 44.5 | 31757 |
| 1733874000 | 44.48 | -0.09 | -0.20 | 44.5 | 44.86 | 44.46 | 31535 |
| 1733787600 | 44.57 | -1.13 | -2.47 | 45.91 | 45.91 | 44.5599 | 53415 |
| 1733528400 | 45.7 | -0 | -0.01 | 46.05 | 46.05 | 45.52 | 25055 |
| 1733442000 | 45.7035 | 0.45 | 1.00 | 45.25 | 45.9299 | 45.1 | 27608 |
| 1733355600 | 45.25 | -1.07 | -2.31 | 47.01 | 47.01 | 44.7223 | 52706 |
| 1733269200 | 46.32 | 0.41 | 0.89 | 46 | 46.47 | 45.7327 | 48502 |
| 1733182800 | 45.91 | -0.59 | -1.27 | 46.11 | 46.77 | 45.84 | 63188 |
| 1732917840 | 46.5 | 1.13 | 2.49 | 45.7 | 46.79 | 45.42 | 43469 |
| 1732750800 | 45.37 | 0.75 | 1.68 | 44.62 | 45.6 | 44.62 | 36138 |
| 1732664400 | 44.62 | 0.25 | 0.56 | 44.24 | 44.8 | 44.24 | 31096 |
| 1732578000 | 44.37 | -0.02 | -0.05 | 45 | 45 | 44.2 | 50687 |
| 1732318800 | 44.39 | -0.36 | -0.80 | 44.02 | 44.75 | 43.91 | 160695 |
| 1732232400 | 44.75 | -0.39 | -0.86 | 45.26 | 45.2758 | 44.695 | 41399 |
| 1732146000 | 45.14 | 0.48 | 1.07 | 44.73 | 45.4 | 44.4 | 34925 |
| 1732059600 | 44.66 | 1.08 | 2.48 | 43.6 | 44.73 | 43.56 | 39067 |
| 1731973200 | 43.58 | 0.11 | 0.25 | 43.87 | 43.87 | 43.43 | 74161 |
| 1731714000 | 43.47 | 0.64 | 1.49 | 43.03 | 43.48 | 43.03 | 57461 |
| 1731627600 | 42.83 | -0.19 | -0.44 | 43.39 | 43.4295 | 42.7 | 32103 |
| 1731541200 | 43.02 | -0.92 | -2.09 | 43.4 | 43.5 | 42.76 | 115032 |
| 1731454800 | 43.94 | -1.18 | -2.62 | 45.41 | 45.91 | 43.5101 | 38791 |
| 1731368400 | 45.12 | 1.12 | 2.55 | 45.08 | 45.547 | 44.1 | 71843 |
| 1731109200 | 44 | 1.42 | 3.33 | 42.58 | 44.04 | 42.58 | 27678 |
| 1731022800 | 42.58 | 0.87 | 2.09 | 42.4 | 42.9299 | 42.3 | 28567 |
| 1730936400 | 41.71 | 1.19 | 2.94 | 42.17 | 42.27 | 41.39 | 38500 |
| 1730850000 | 40.52 | 0.45 | 1.12 | 40.01 | 40.7 | 40.01 | 44594 |
| 1730763600 | 40.07 | -0.63 | -1.55 | 40.73 | 41.025 | 39.9 | 46235 |
| 1730500800 | 40.7 | 0.41 | 1.02 | 40.75 | 40.75 | 40.46 | 38796 |
| 1730414400 | 40.29 | -0.27 | -0.67 | 40.41 | 40.8711 | 39.85 | 61630 |
| 1730328000 | 40.56 | -0.52 | -1.26 | 40.5 | 41.08 | 40.4 | 84875 |
| 1730241600 | 41.077381 | -2.78 | -6.35 | 43.47 | 43.49 | 40.7 | 72151 |
| 1730155200 | 43.861 | -0.82 | -1.83 | 44.51 | 44.75 | 43.7 | 21962 |
| 1729896000 | 44.68 | -0.24 | -0.54 | 45.5 | 45.65 | 44.4185 | 23693 |
| 1729809600 | 44.9225 | 0.48 | 1.09 | 44.22 | 45.3 | 44.22 | 24456 |
| 1729723200 | 44.44 | -2.2 | -4.72 | 45 | 45.01 | 43.38 | 89065 |
| 1729636800 | 46.64 | -0.52 | -1.10 | 47.04 | 47.1352 | 46.355 | 63997 |
| 1729550400 | 47.16 | 0.14 | 0.30 | 46.86 | 47.27 | 46.855 | 24332 |
| 1729291200 | 47.02 | 0.58 | 1.25 | 46.26 | 47.09 | 46.26 | 17747 |
| 1729204800 | 46.44 | 0.75 | 1.64 | 45.87 | 46.8099 | 45.76 | 24739 |
| 1729118400 | 45.69 | -0.49 | -1.06 | 46.16 | 46.38 | 45.63 | 177645 |
| 1729032000 | 46.18 | -0.52 | -1.11 | 46.04 | 46.59 | 45.81 | 17585 |
| 1728945600 | 46.7 | 1.2 | 2.64 | 45.4 | 46.7999 | 45.4 | 19517 |
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
