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 | -0.32 | -0.705311880097 | 45.37 | 45.44 | 45.03 | 2204 | 45.39237822 | SP |
| 4 | 0.01 | 0.0222024866785 | 45.04 | 45.49 | 45.01 | 2562 | 45.29638392 | SP |
| 12 | -0.04 | -0.088711465957 | 45.09 | 45.49 | 44.459 | 1833 | 45.12519649 | SP |
| 26 | -0.15 | -0.33185840708 | 45.2 | 45.66 | 44.459 | 1879 | 45.22102393 | SP |
| 52 | 1.22 | 2.78348163358 | 43.83 | 45.6764 | 42.3 | 2116 | 44.86533151 | SP |
| 156 | -5.04 | -10.0618886005 | 50.09 | 50.26 | 41.52 | 2632 | 46.96052832 | SP |
| 260 | -5.04 | -10.0618886005 | 50.09 | 50.26 | 41.52 | 2632 | 46.96052832 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 45.2967 | -0.08 | -0.17 | 45.38 | 45.43 | 45.2967 | 658 |
| 1719527400 | 45.3734 | 0.07 | 0.15 | 45.3 | 45.3734 | 45.2801 | 1384 |
| 1719441000 | 45.306 | -0.09 | -0.19 | 45.3 | 45.34 | 45.3 | 333 |
| 1719354600 | 45.3922 | -0.03 | -0.06 | 45.37 | 45.44 | 45.37 | 5074 |
| 1719268200 | 45.42 | 0.01 | 0.03 | 45.37 | 45.44 | 45.37 | 2025 |
| 1719009000 | 45.4078 | 0.01 | 0.03 | 45.32 | 45.4078 | 45.29 | 2881 |
| 1718922600 | 45.394 | 0.01 | 0.03 | 45.272 | 45.4 | 45.272 | 2104 |
| 1718749800 | 45.381 | 0.11 | 0.25 | 45.26 | 45.39 | 45.26 | 821 |
| 1718663400 | 45.27 | 0.02 | 0.04 | 45.28 | 45.285 | 45.15 | 4384 |
| 1718404200 | 45.2527 | -0.18 | -0.40 | 45.37 | 45.37 | 45.17 | 5205 |
| 1718317800 | 45.4323 | 0.05 | 0.12 | 45.43 | 45.44 | 45.369 | 4366 |
| 1718231400 | 45.38 | 0.21 | 0.47 | 45.46 | 45.49 | 45.38 | 1957 |
| 1718145000 | 45.1655 | 0.05 | 0.12 | 45.1586 | 45.19 | 45.1586 | 3438 |
| 1718058600 | 45.111 | 0.02 | 0.04 | 45.04 | 45.111 | 45.04 | 3574 |
| 1717799400 | 45.0946 | -0.16 | -0.35 | 45.01 | 45.11 | 45.01 | 899 |
| 1717713000 | 45.254 | -0.01 | -0.02 | 45.25 | 45.3 | 45.24 | 4525 |
| 1717626600 | 45.261 | 0.07 | 0.16 | 45.21 | 45.261 | 45.21 | 388 |
| 1717540200 | 45.19 | 0.05 | 0.12 | 45.11 | 45.19 | 45.11 | 1586 |
| 1717453800 | 45.1367 | -0.11 | -0.24 | 45.04 | 45.1367 | 45.04 | 1177 |
| 1717194600 | 45.2447 | 0.16 | 0.35 | 45.13 | 45.2447 | 45.13 | 2195 |
| 1717108200 | 45.0872 | 0.12 | 0.26 | 44.995 | 45.1 | 44.995 | 172 |
| 1717021800 | 44.9686 | -0.1 | -0.23 | 44.94 | 44.9686 | 44.94 | 187 |
| 1716935400 | 45.0705 | -0.14 | -0.31 | 45.25 | 45.25 | 45.0705 | 2700 |
| 1716589800 | 45.2109 | 0.12 | 0.27 | 45.13 | 45.2109 | 45.13 | 303 |
| 1716503400 | 45.0899 | -0.11 | -0.24 | 45.16 | 45.2178 | 45.0899 | 2351 |
| 1716417000 | 45.2 | -0.12 | -0.25 | 45.24 | 45.27 | 45.2 | 506 |
| 1716330600 | 45.3151 | 0 | 0.01 | 45.31 | 45.37 | 45.31 | 896 |
| 1716244200 | 45.3109 | 0.03 | 0.06 | 45.27 | 45.32 | 45.27 | 3385 |
| 1715985000 | 45.2851 | -0.03 | -0.07 | 45.3 | 45.3 | 45.2851 | 480 |
| 1715898600 | 45.3176 | -0.08 | -0.17 | 45.3177 | 45.3399 | 45.3176 | 841 |
| 1715812200 | 45.3953 | 0.2 | 0.43 | 45.29 | 45.3953 | 45.29 | 2754 |
| 1715725800 | 45.2 | 0.11 | 0.24 | 45.13 | 45.2 | 45.115 | 1269 |
| 1715639400 | 45.0903 | -0.04 | -0.09 | 45.17 | 45.17 | 45.0903 | 93 |
| 1715380200 | 45.1327 | -0.07 | -0.15 | 45.17 | 45.17 | 45.13 | 721 |
| 1715293800 | 45.1995 | 0.04 | 0.08 | 45.11 | 45.22 | 45.0906 | 1275 |
| 1715207400 | 45.1625 | -0.08 | -0.17 | 45.16 | 45.198 | 45.15 | 2052 |
| 1715121000 | 45.2393 | -0.01 | -0.02 | 45.31 | 45.31 | 45.1801 | 571 |
| 1715034600 | 45.25 | 0.08 | 0.18 | 45.21 | 45.25 | 45.21 | 2207 |
| 1714775400 | 45.169 | 0.2 | 0.44 | 45.19 | 45.19 | 45.1063 | 1630 |
| 1714689000 | 44.9709 | 0.18 | 0.39 | 44.86 | 44.9709 | 44.86 | 1905 |
| 1714602600 | 44.7948 | -0.06 | -0.13 | 44.56 | 44.7948 | 44.56 | 1632 |
| 1714516200 | 44.8547 | -0.22 | -0.48 | 44.93 | 44.93 | 44.8547 | 194 |
| 1714429800 | 45.07 | 0.13 | 0.29 | 45 | 45.07 | 45 | 181 |
| 1714170600 | 44.9416 | 0.13 | 0.28 | 44.99 | 44.99 | 44.9416 | 1260 |
| 1714084200 | 44.8146 | -0.1 | -0.23 | 44.7 | 44.8146 | 44.7 | 436 |
| 1713997800 | 44.9167 | -0.11 | -0.25 | 44.99 | 44.99 | 44.9167 | 127 |
| 1713911400 | 45.03 | 0.18 | 0.40 | 44.88 | 45.04 | 44.88 | 1497 |
| 1713825000 | 44.8487 | 0.23 | 0.52 | 44.76 | 44.87 | 44.7599 | 621 |
| 1713565800 | 44.6187 | 0.04 | 0.09 | 44.65 | 44.6999 | 44.6187 | 1209 |
| 1713479400 | 44.5777 | 0.08 | 0.19 | 44.54 | 44.5777 | 44.5019 | 890 |
| 1713393000 | 44.4941 | 0.04 | 0.08 | 44.57 | 44.57 | 44.47 | 4045 |
| 1713306600 | 44.459 | -0.16 | -0.35 | 44.54 | 44.57 | 44.459 | 1368 |
| 1713220200 | 44.6147 | -0.2 | -0.45 | 44.85 | 44.85 | 44.6147 | 3783 |
| 1712961000 | 44.815 | 0.05 | 0.11 | 44.81 | 44.8295 | 44.77 | 4686 |
| 1712874600 | 44.7673 | -0.08 | -0.17 | 44.87 | 44.87 | 44.7673 | 2218 |
| 1712788200 | 44.8457 | -0.39 | -0.87 | 44.92 | 44.966 | 44.75 | 1315 |
| 1712701800 | 45.238 | 0.05 | 0.12 | 45.2 | 45.29 | 45.2 | 835 |
| 1712615400 | 45.185 | 0.12 | 0.26 | 45.09 | 45.185 | 45.08 | 3527 |
| 1712356200 | 45.0675 | -0.02 | -0.04 | 45.07 | 45.0907 | 45.0675 | 705 |
| 1712269800 | 45.0876 | -0.07 | -0.15 | 45.2 | 45.23 | 45.0876 | 538 |
| 1712183400 | 45.1537 | 0.05 | 0.10 | 45.04 | 45.32 | 45.04 | 4247 |
| 1712097000 | 45.1066 | -0.12 | -0.27 | 45.05 | 45.12 | 45.02 | 1024 |
| 1712010600 | 45.2277 | -0.36 | -0.79 | 45.33 | 45.33 | 45.17 | 2427 |
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
