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 | 1.63 | 3.70454545455 | 44 | 45.81 | 43.91 | 870531 | 44.99330145 | CS |
| 4 | 0.16 | 0.351880360677 | 45.47 | 45.93 | 43.86 | 669673 | 44.83109906 | CS |
| 12 | 0.36 | 0.795228628231 | 45.27 | 48.05 | 43.69 | 1103812 | 45.92333164 | CS |
| 26 | 5.45 | 13.5639621702 | 40.18 | 48.05 | 38.24 | 1103885 | 43.17059891 | CS |
| 52 | 7.48 | 19.6068152031 | 38.15 | 48.05 | 37.04 | 1009601 | 41.52989178 | CS |
| 156 | 14.73 | 47.6699029126 | 30.9 | 48.05 | 30.52 | 1107287 | 37.11393876 | CS |
| 260 | 20.88 | 84.3636363636 | 24.75 | 48.05 | 20.25 | 1086222 | 33.61097501 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 45.63 | 0.09 | 0.20 | 45.47 | 45.81 | 45.41 | 871425 |
| 1732228800 | 45.54 | 0.35 | 0.77 | 45.01 | 45.71 | 44.97 | 931004 |
| 1732142400 | 45.19 | 0.18 | 0.40 | 44.96 | 45.45 | 44.92 | 749485 |
| 1732056000 | 45.01 | 0.56 | 1.26 | 44.17 | 45.06 | 44.04 | 920174 |
| 1731969600 | 44.45 | -0.21 | -0.47 | 44.53 | 44.72 | 44.3 | 418217 |
| 1731710400 | 44.66 | 0.64 | 1.45 | 44 | 44.71 | 43.91 | 1333774 |
| 1731624000 | 44.02 | 0 | 0.00 | 44 | 44.29 | 43.91 | 539879 |
| 1731537600 | 44.02 | -0.39 | -0.88 | 44.39 | 44.51 | 43.92 | 498879 |
| 1731451200 | 44.41 | -0.32 | -0.72 | 44.76 | 44.84 | 44.16 | 458927 |
| 1731364800 | 44.73 | 0.12 | 0.27 | 44.7 | 45.14 | 44.69 | 306695 |
| 1731105600 | 44.61 | 0.15 | 0.34 | 44.43 | 44.81 | 44.11 | 463827 |
| 1731019200 | 44.46 | 0.28 | 0.63 | 44.59 | 44.59 | 44.07 | 371958 |
| 1730932800 | 44.18 | -0.51 | -1.14 | 44.07 | 44.36 | 43.86 | 1097006 |
| 1730846400 | 44.69 | 0.28 | 0.63 | 44.3 | 44.71 | 44.09 | 528529 |
| 1730760000 | 44.41 | -0.31 | -0.69 | 44.54 | 45.07 | 44.19 | 401460 |
| 1730497200 | 44.72 | -0.11 | -0.25 | 44.83 | 44.92 | 44.53 | 510264 |
| 1730410800 | 44.83 | -0.56 | -1.23 | 45.28 | 45.35 | 44.61 | 1048470 |
| 1730324400 | 45.39 | 0.13 | 0.29 | 45.26 | 45.4 | 45.09 | 667577 |
| 1730238000 | 45.26 | -0.26 | -0.57 | 45.4 | 45.4 | 44.95 | 717929 |
| 1730151600 | 45.52 | 0.13 | 0.29 | 45.49 | 45.93 | 45.36 | 1055205 |
| 1729892400 | 45.39 | -0.14 | -0.31 | 45.47 | 45.61 | 45.3 | 374198 |
| 1729806000 | 45.53 | -0.25 | -0.55 | 45.65 | 46.02 | 45.11 | 1614503 |
| 1729719600 | 45.78 | 0.07 | 0.15 | 45.65 | 45.86 | 45.59 | 306931 |
| 1729633200 | 45.71 | -0.27 | -0.59 | 45.74 | 45.84 | 45.45 | 705362 |
| 1729546800 | 45.98 | -0.34 | -0.73 | 46.17 | 46.45 | 45.81 | 1269847 |
| 1729287600 | 46.32 | 0.3 | 0.65 | 46.01 | 46.6 | 45.96 | 955412 |
| 1729201200 | 46.02 | 0.24 | 0.52 | 45.85 | 46.19 | 45.78 | 922300 |
| 1729114800 | 45.78 | 0.38 | 0.84 | 45.42 | 45.9 | 45.26 | 625661 |
| 1729028400 | 45.4 | 1.41 | 3.21 | 44.26 | 45.43 | 44.26 | 1301847 |
| 1728682800 | 43.99 | -0.11 | -0.25 | 43.99 | 44.36 | 43.94 | 459296 |
| 1728596400 | 44.1 | -0.15 | -0.34 | 44.17 | 44.34 | 43.95 | 835241 |
| 1728510000 | 44.25 | 0.35 | 0.80 | 43.8 | 44.29 | 43.75 | 1259578 |
| 1728423600 | 43.9 | 0.06 | 0.14 | 43.89 | 44.05 | 43.77 | 1117603 |
| 1728337200 | 43.84 | -0.79 | -1.77 | 44.53 | 44.66 | 43.69 | 889335 |
| 1728078000 | 44.63 | -0.29 | -0.65 | 44.74 | 44.8 | 44.37 | 942929 |
| 1727991600 | 44.92 | -1.25 | -2.71 | 46.14 | 46.15 | 44.88 | 1227970 |
| 1727905200 | 46.17 | -0.63 | -1.35 | 46.63 | 46.85 | 46.07 | 799464 |
| 1727818800 | 46.8 | -0.08 | -0.17 | 46.76 | 46.93 | 46.55 | 684513 |
| 1727732400 | 46.88 | -0.03 | -0.06 | 46.88 | 47.07 | 46.7 | 1196559 |
| 1727473200 | 46.91 | 0.05 | 0.11 | 46.79 | 47.15 | 46.79 | 486797 |
| 1727386800 | 46.86 | 0.24 | 0.51 | 47.46 | 47.46 | 46.75 | 1244283 |
| 1727300400 | 46.62 | 0.05 | 0.11 | 46.69 | 46.83 | 46.36 | 963685 |
| 1727214000 | 46.57 | 0.16 | 0.34 | 46.48 | 46.81 | 46.33 | 750694 |
| 1727127600 | 46.41 | 0.04 | 0.09 | 46.34 | 46.54 | 45.95 | 618424 |
| 1726868400 | 46.37 | 0.43 | 0.94 | 45.85 | 46.41 | 45.28 | 5780929 |
| 1726782000 | 45.94 | -1.26 | -2.67 | 47.22 | 47.38 | 45.68 | 1401884 |
| 1726695600 | 47.2 | -0.57 | -1.19 | 47.65 | 47.7 | 46.9 | 1279808 |
| 1726609200 | 47.77 | -0.17 | -0.35 | 47.94 | 48.05 | 47.64 | 548536 |
| 1726522800 | 47.94 | 0.29 | 0.61 | 47.68 | 48.02 | 47.51 | 677473 |
| 1726263600 | 47.65 | 0.38 | 0.80 | 47.61 | 47.75 | 47.12 | 3052828 |
| 1726177200 | 47.27 | 0.34 | 0.72 | 46.95 | 47.47 | 46.65 | 3111212 |
| 1726090800 | 46.93 | 0.2 | 0.43 | 46.38 | 46.96 | 46.2 | 1063641 |
| 1726004400 | 46.73 | -0.18 | -0.38 | 46.9 | 47.08 | 46.37 | 1617294 |
| 1725918000 | 46.91 | 0.72 | 1.56 | 46.29 | 47.01 | 46.29 | 2617630 |
| 1725658800 | 46.19 | -0.1 | -0.22 | 46.15 | 46.4 | 45.79 | 2462215 |
| 1725572400 | 46.29 | 0.13 | 0.28 | 46.3 | 46.62 | 46.23 | 668281 |
| 1725486000 | 46.16 | 0.2 | 0.44 | 45.86 | 46.35 | 45.86 | 849488 |
| 1725399600 | 45.96 | 0.15 | 0.33 | 45.81 | 46.04 | 45.5 | 512069 |
| 1725054000 | 45.81 | 0.51 | 1.13 | 45.27 | 45.9 | 45.15 | 3806117 |
| 1724967600 | 45.3 | 0.23 | 0.51 | 45.08 | 45.48 | 44.97 | 482458 |
| 1724881200 | 45.07 | 0.25 | 0.56 | 44.8 | 45.13 | 44.64 | 741166 |
| 1724794800 | 44.82 | 0.01 | 0.02 | 44.62 | 44.86 | 44.45 | 935902 |
| 1724708400 | 44.81 | 0 | 0.00 | 44.81 | 44.81 | 44.81 | 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
