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 | -0.67 | -1.46544181977 | 45.72 | 46.27 | 45.05 | 1950 | 45.37900513 | CS |
| 4 | 0.88 | 1.99230246774 | 44.17 | 47.51 | 42.3 | 10149 | 45.12392154 | CS |
| 12 | 3.99 | 9.71748660497 | 41.06 | 47.51 | 38.77 | 7391 | 43.58686644 | CS |
| 26 | 10.37 | 29.9019607843 | 34.68 | 47.51 | 34.16 | 8004 | 41.80959636 | CS |
| 52 | 11.81 | 35.5294825511 | 33.24 | 47.51 | 29.2 | 8940 | 38.49790938 | CS |
| 156 | -7.65 | -14.5161290323 | 52.7 | 53.72 | 23.75 | 13739 | 32.6107662 | CS |
| 260 | 23.28 | 106.936150666 | 21.77 | 66.58 | 13.23 | 16979 | 36.91042311 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735598400 | 45.05 | -0.92 | -2.00 | 45.89 | 45.89 | 45.05 | 3531 |
| 1735339200 | 45.97 | 0.16 | 0.35 | 46.09 | 46.27 | 45.97 | 1014 |
| 1735069200 | 45.81 | 0.09 | 0.20 | 45.72 | 46.1 | 45.72 | 1305 |
| 1734993600 | 45.72 | -0.23 | -0.50 | 46.26 | 46.26 | 45.72 | 1981 |
| 1734734400 | 45.95 | 0.95 | 2.11 | 45.01 | 45.95 | 44.87 | 14807 |
| 1734648000 | 45 | -0.49 | -1.08 | 45.41 | 45.7 | 45 | 12683 |
| 1734561600 | 45.49 | -1.06 | -2.28 | 46.37 | 46.6 | 44.63 | 16772 |
| 1734475200 | 46.55 | 0.3 | 0.65 | 47.24 | 47.24 | 45.6 | 14412 |
| 1734388800 | 46.25 | -0.74 | -1.57 | 46.52 | 47.51 | 46.25 | 5686 |
| 1734129600 | 46.99 | 2.05 | 4.56 | 44.98 | 46.99 | 44.98 | 12677 |
| 1734043200 | 44.94 | 0.04 | 0.09 | 44.78 | 44.94 | 44.6 | 5458 |
| 1733956800 | 44.9 | -0.28 | -0.62 | 45.15 | 45.15 | 44.7 | 3034 |
| 1733870400 | 45.18 | 0.85 | 1.92 | 44.38 | 45.18 | 44.38 | 12747 |
| 1733784000 | 44.33 | 1.23 | 2.85 | 42.3 | 44.33 | 42.3 | 9738 |
| 1733524800 | 43.1 | -0.54 | -1.24 | 43.87 | 44.26 | 43.08 | 8600 |
| 1733438400 | 43.64 | -0.89 | -2.00 | 44.49 | 44.49 | 43.64 | 9076 |
| 1733352000 | 44.53 | 0.03 | 0.07 | 44.44 | 44.75 | 44.43 | 5353 |
| 1733265600 | 44.5 | 0.32 | 0.72 | 44.17 | 44.66 | 44.17 | 43807 |
| 1733179200 | 44.18 | -0.59 | -1.32 | 44.98 | 44.98 | 44.18 | 5707 |
| 1732920000 | 44.77 | 0.18 | 0.40 | 44.67 | 44.77 | 44.31 | 1695 |
| 1732833600 | 44.59 | 0.09 | 0.20 | 42.39 | 44.59 | 42.39 | 2040 |
| 1732747200 | 44.5 | -0.05 | -0.11 | 44.78 | 44.8 | 44.2 | 12135 |
| 1732660800 | 44.55 | 0.17 | 0.38 | 44.495 | 44.78 | 44.495 | 4797 |
| 1732574400 | 44.38 | 0 | 0.00 | 43.91 | 44.51 | 43.91 | 4153 |
| 1732315200 | 44.38 | 0.1 | 0.23 | 44.4 | 44.5 | 44.08 | 5045 |
| 1732228800 | 44.28 | -0.34 | -0.76 | 44.62 | 44.68 | 44.28 | 6191 |
| 1732142400 | 44.62 | 0.52 | 1.18 | 43.67 | 45.35 | 43.67 | 8225 |
| 1732056000 | 44.1 | 0.61 | 1.40 | 43.4 | 44.1 | 43.4 | 2345 |
| 1731969600 | 43.49 | -0.31 | -0.71 | 43.1 | 43.5 | 43.1 | 2618 |
| 1731710400 | 43.8 | 0.1 | 0.23 | 43.7 | 44.01 | 43.7 | 5737 |
| 1731624000 | 43.7 | -1.2 | -2.67 | 44.92 | 44.92 | 43.7 | 10273 |
| 1731537600 | 44.9 | 2.33 | 5.47 | 40.13 | 44.9 | 40.13 | 21155 |
| 1731451200 | 42.57 | 0.57 | 1.36 | 42.26 | 42.57 | 42.19 | 2912 |
| 1731364800 | 42 | 0 | 0.00 | 41.41 | 42.02 | 41.41 | 22924 |
| 1731105600 | 42 | 0 | 0.00 | 42.4 | 42.4 | 42 | 500 |
| 1731019200 | 42 | 0.16 | 0.38 | 41.8 | 42.86 | 41.8 | 5001 |
| 1730932800 | 41.84 | -0.31 | -0.74 | 41.01 | 42.5 | 41 | 4051 |
| 1730846400 | 42.15 | 1.17 | 2.86 | 40.28 | 42.15 | 40.28 | 2664 |
| 1730760000 | 40.98 | 1.18 | 2.96 | 39.83 | 41.25 | 39.83 | 1586 |
| 1730497200 | 39.8 | -0.3 | -0.75 | 39.83 | 40.27 | 39.8 | 1677 |
| 1730410800 | 40.1 | 0.39 | 0.98 | 39.74 | 40.1 | 39.73 | 1315 |
| 1730324400 | 39.71 | 0.01 | 0.03 | 39.55 | 40 | 39.54 | 14431 |
| 1730238000 | 39.7 | -0.3 | -0.75 | 39.83 | 39.96 | 39.7 | 4420 |
| 1730151600 | 40 | -0.45 | -1.11 | 39.88 | 40.51 | 39.88 | 4013 |
| 1729892400 | 40.45 | 0.29 | 0.72 | 40.2 | 40.49 | 39.79 | 2740 |
| 1729806000 | 40.16 | 0.46 | 1.16 | 39.97 | 40.25 | 39.9 | 2125 |
| 1729719600 | 39.7 | -0.22 | -0.55 | 39.96 | 39.98 | 38.77 | 7198 |
| 1729633200 | 39.92 | -0.08 | -0.20 | 40.44 | 40.45 | 39.9 | 8142 |
| 1729546800 | 40 | -0.51 | -1.26 | 40.2 | 40.61 | 40 | 2734 |
| 1729287600 | 40.51 | -1.24 | -2.97 | 42.09 | 42.24 | 40.51 | 12869 |
| 1729201200 | 41.75 | -0.58 | -1.37 | 42.39 | 43.1 | 41.75 | 4808 |
| 1729114800 | 42.33 | 0.42 | 1.00 | 42.33 | 43 | 41.93 | 6270 |
| 1729028400 | 41.91 | 0.34 | 0.82 | 41.69 | 42.1 | 41.44 | 5702 |
| 1728682800 | 41.57 | -0.12 | -0.29 | 41.69 | 42 | 41.56 | 9922 |
| 1728596400 | 41.69 | 0.72 | 1.76 | 41.45 | 41.95 | 41.45 | 6821 |
| 1728510000 | 40.97 | 0 | 0.00 | 40.97 | 40.97 | 40.97 | 0 |
| 1728423600 | 40.97 | -0.09 | -0.22 | 41.06 | 41.2 | 40.97 | 4290 |
| 1728337200 | 41.06 | -0.02 | -0.05 | 40.23 | 41.2 | 40.23 | 2432 |
| 1728078000 | 41.08 | 0.83 | 2.06 | 40.47 | 41.17 | 40.47 | 2888 |
| 1727991600 | 40.25 | 0.1 | 0.25 | 40.02 | 40.65 | 40.02 | 2713 |
| 1727905200 | 40.15 | -0.63 | -1.54 | 40.06 | 40.91 | 40.06 | 3807 |
| 1727818800 | 40.78 | 0.58 | 1.44 | 40.23 | 41 | 40 | 15606 |
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
