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 | 3.035 | 7.14117647059 | 42.5 | 45.63 | 41.49 | 5353 | 45.21812785 | CS |
| 4 | 2.715 | 6.34049509575 | 42.82 | 45.63 | 41.49 | 2518 | 44.71073296 | CS |
| 12 | -4.613 | -9.19877163596 | 50.148 | 51.16 | 41.49 | 1447 | 45.34426302 | CS |
| 26 | -13.465 | -22.8220338983 | 59 | 71.39 | 41.49 | 3946 | 60.91177332 | CS |
| 52 | -8.5395 | -15.7921016376 | 54.0745 | 71.39 | 41.49 | 4656 | 57.11705713 | CS |
| 156 | 0.867 | 1.94098683621 | 44.668 | 71.39 | 31.78 | 3706 | 50.0840555 | CS |
| 260 | 8.895 | 24.2767467249 | 36.64 | 71.39 | 11.06 | 3703 | 40.7515948 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739226000 | 45.535 | 0.56 | 1.23 | 45.535 | 45.535 | 45.535 | 11874 |
| 1738967160 | 44.98 | -0.65 | -1.42 | 45.38 | 45.38 | 44.7 | 9637 |
| 1738880400 | 45.63 | 0 | 0.00 | 45.63 | 45.63 | 45.63 | 12165 |
| 1738794000 | 45.63 | 1.33 | 3.00 | 45.17 | 45.63 | 45.17 | 3020 |
| 1738708080 | 44.3 | 1.31 | 3.05 | 44.24 | 44.3 | 44.24 | 284 |
| 1738621740 | 42.99 | -0.39 | -0.89 | 42.5 | 43.01 | 41.49 | 1660 |
| 1738362000 | 43.375 | 0.6 | 1.40 | 43.375 | 43.375 | 43.375 | 1458 |
| 1738276140 | 42.7775 | 0 | 0.00 | 42.7775 | 42.7775 | 42.7775 | 0 |
| 1738189740 | 42.7775 | -1.44 | -3.26 | 44.25 | 44.25 | 42.7775 | 550 |
| 1738103280 | 44.22 | 1.74 | 4.10 | 43.5 | 44.22 | 43.5 | 1790 |
| 1738016640 | 42.48 | 0 | 0.00 | 42.48 | 42.48 | 42.48 | 0 |
| 1737757440 | 42.48 | 0 | 0.00 | 42.48 | 42.48 | 42.48 | 0 |
| 1737671040 | 42.48 | 0 | 0.00 | 42.48 | 42.48 | 42.48 | 0 |
| 1737584640 | 42.48 | 0.27 | 0.64 | 42.37 | 42.48 | 42.37 | 650 |
| 1737498540 | 42.21 | 0.19 | 0.44 | 42.3 | 42.49 | 42.21 | 931 |
| 1737152880 | 42.025 | -0.98 | -2.27 | 42.3 | 42.3 | 41.87 | 302 |
| 1737066420 | 43 | -0.19 | -0.44 | 43.074 | 43.074 | 43 | 994 |
| 1736979720 | 43.188 | 0.5 | 1.17 | 43.188 | 43.188 | 43.188 | 510 |
| 1736893380 | 42.6865 | -0.11 | -0.27 | 42.82 | 42.85 | 42.6865 | 1297 |
| 1736806920 | 42.8 | 0 | 0.00 | 42.8 | 42.8 | 42.8 | 0 |
| 1736547720 | 42.8 | -0.85 | -1.96 | 43.45 | 43.45 | 42.8 | 316 |
| 1736375340 | 43.654 | -0.44 | -0.99 | 43.487584 | 43.654 | 43.487584 | 1157 |
| 1736288940 | 44.09 | -1.15 | -2.54 | 44.4375 | 44.4375 | 44.08 | 710 |
| 1736202360 | 45.24 | 0.08 | 0.18 | 45.24 | 45.24 | 45.24 | 310 |
| 1735942980 | 45.16 | 0.57 | 1.29 | 45.16 | 45.16 | 45.16 | 2305 |
| 1735856760 | 44.585 | 0 | 0.00 | 44.585 | 44.585 | 44.585 | 0 |
| 1735683960 | 44.585 | 0.27 | 0.61 | 44.16 | 44.585 | 44.16 | 2137 |
| 1735597740 | 44.315 | 0.04 | 0.10 | 43.63 | 44.315 | 43.63 | 4110 |
| 1735338000 | 44.27 | 0.11 | 0.25 | 44.27 | 44.27 | 44.27 | 130 |
| 1735251600 | 44.16 | 0 | 0.00 | 44.16 | 44.16 | 44.16 | 0 |
| 1735078800 | 44.16 | 0 | 0.00 | 44.16 | 44.16 | 44.16 | 0 |
| 1734992400 | 44.16 | 0 | 0.00 | 44.16 | 44.16 | 44.16 | 0 |
| 1734733200 | 44.16 | 0.43 | 0.98 | 44.16 | 44.16 | 44.16 | 121 |
| 1734646800 | 43.73 | -1.5 | -3.32 | 44.43 | 44.43 | 43.73 | 330 |
| 1734560940 | 45.23 | -2.61 | -5.46 | 45.35 | 45.35 | 45.23 | 878 |
| 1734474540 | 47.841 | 0 | 0.00 | 47.841 | 47.841 | 47.841 | 0 |
| 1734388140 | 47.841 | 0 | 0.00 | 47.841 | 47.841 | 47.841 | 0 |
| 1734128940 | 47.841 | -0.06 | -0.12 | 47.68 | 47.841 | 47.68 | 892 |
| 1734042480 | 47.9 | -0.42 | -0.87 | 47.9 | 47.9 | 47.9 | 100 |
| 1733955900 | 48.32 | -0.01 | -0.01 | 48.32 | 48.32 | 48.32 | 125 |
| 1733869200 | 48.325 | 0 | 0.00 | 48.325 | 48.325 | 48.325 | 0 |
| 1733782800 | 48.325 | -1.04 | -2.10 | 48.42 | 48.42 | 48.31 | 929 |
| 1733523780 | 49.36 | 0 | 0.00 | 49.36 | 49.36 | 49.36 | 0 |
| 1733437380 | 49.36 | 0 | 0.00 | 49.36 | 49.36 | 49.36 | 0 |
| 1733350980 | 49.36 | -1.3 | -2.57 | 50.165 | 50.165 | 49.36 | 250 |
| 1733264580 | 50.66 | 0 | 0.00 | 50.66 | 50.66 | 50.66 | 0 |
| 1733178180 | 50.66 | 0.02 | 0.04 | 50.66 | 50.66 | 50.66 | 1106 |
| 1732918200 | 50.64 | 0.12 | 0.24 | 50.64 | 50.64 | 50.64 | 654 |
| 1732746540 | 50.52 | 0.28 | 0.56 | 50.52 | 50.52 | 50.52 | 101 |
| 1732660140 | 50.24 | -0.92 | -1.80 | 50.24 | 50.24 | 50.24 | 110 |
| 1732573560 | 51.16 | 0.93 | 1.85 | 51.16 | 51.16 | 51.16 | 858 |
| 1732314000 | 50.23 | -0.55 | -1.08 | 50.23 | 50.23 | 50.23 | 101 |
| 1732227900 | 50.78 | 0.63 | 1.26 | 50.92 | 50.92 | 50.78 | 1746 |
| 1732141200 | 50.148 | 0 | 0.00 | 50.148 | 50.148 | 50.148 | 0 |
| 1732054800 | 50.148 | 0.92 | 1.86 | 50.148 | 50.148 | 50.148 | 250 |
| 1731968460 | 49.23 | 0 | 0.00 | 49.23 | 49.23 | 49.23 | 0 |
| 1731709260 | 49.23 | -0.77 | -1.53 | 49.23 | 49.23 | 49.23 | 200 |
| 1731623280 | 49.995 | 0 | 0.00 | 49.995 | 49.995 | 49.995 | 0 |
| 1731536880 | 49.995 | 0 | 0.00 | 49.995 | 49.995 | 49.995 | 0 |
| 1731450480 | 49.995 | -0.51 | -1.00 | 49.995 | 49.995 | 49.995 | 110 |
| 1731363600 | 50.5 | -0.58 | -1.14 | 50.5 | 50.5 | 50.5 | 385 |
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
