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 | 0.53 | 1.22007366483 | 43.44 | 43.98 | 43.37 | 281537 | 43.73343339 | SP |
| 4 | 0.33 | 0.756186984418 | 43.64 | 43.98 | 42.781 | 259779 | 43.4761617 | SP |
| 12 | -0.22 | -0.497850192351 | 44.19 | 45.14 | 42.781 | 204058 | 44.02368943 | SP |
| 26 | 0.58 | 1.33671352846 | 43.39 | 45.31 | 42.66 | 141000 | 44.04449858 | SP |
| 52 | 2.73 | 6.61978661494 | 41.24 | 45.31 | 41.1 | 126000 | 43.26854902 | SP |
| 156 | 0.13 | 0.296532846715 | 43.84 | 45.31 | 35.71 | 193023 | 40.53274784 | SP |
| 260 | 3.32 | 8.16728167282 | 40.65 | 46.045 | 33.25 | 191566 | 41.02475528 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 43.97 | -0.01 | -0.02 | 44 | 44.07 | 43.96 | 99995 |
| 1737502200 | 43.98 | 0.27 | 0.62 | 43.84 | 43.98 | 43.83 | 417038 |
| 1737156600 | 43.71 | 0.16 | 0.37 | 43.63 | 43.7486 | 43.63 | 196117 |
| 1737070200 | 43.55 | 0.05 | 0.11 | 43.45 | 43.6088 | 43.425 | 430350 |
| 1736983800 | 43.5 | 0.48 | 1.12 | 43.44 | 43.62 | 43.37 | 82642 |
| 1736897400 | 43.02 | 0.09 | 0.21 | 43.04 | 43.16 | 42.8879 | 112503 |
| 1736811000 | 42.93 | -0.01 | -0.02 | 42.93 | 42.9401 | 42.781 | 288067 |
| 1736551800 | 42.94 | -0.48 | -1.11 | 43.19 | 43.19 | 42.9393 | 359686 |
| 1736379000 | 43.42 | 0.06 | 0.14 | 43.29 | 43.42 | 43.2408 | 158403 |
| 1736292600 | 43.36 | -0.24 | -0.55 | 43.6 | 43.68 | 43.3201 | 162917 |
| 1736206200 | 43.6 | 0.06 | 0.14 | 43.45 | 43.74 | 43.45 | 352339 |
| 1735947000 | 43.54 | 0.15 | 0.35 | 43.45 | 43.55 | 43.44 | 155750 |
| 1735860600 | 43.39 | -0.02 | -0.05 | 43.5 | 43.558 | 43.2601 | 215126 |
| 1735687800 | 43.41 | -0.03 | -0.07 | 43.57 | 43.58 | 43.36 | 238663 |
| 1735601400 | 43.44 | -0.15 | -0.34 | 43.54 | 43.5576 | 43.3639 | 254414 |
| 1735342200 | 43.59 | -0.18 | -0.41 | 43.65 | 43.79 | 43.47 | 475976 |
| 1735255800 | 43.77 | 0.02 | 0.05 | 43.64 | 43.77 | 43.5701 | 256473 |
| 1735077840 | 43.75 | 0.25 | 0.57 | 43.55 | 43.83 | 43.49 | 260730 |
| 1734996600 | 43.5 | -0.03 | -0.07 | 43.38 | 43.55 | 43.27 | 436768 |
| 1734737400 | 43.53 | -0.32 | -0.73 | 43.27 | 43.68 | 43.27 | 274863 |
| 1734651000 | 43.85 | -0.07 | -0.16 | 43.77 | 44.04 | 43.7601 | 346640 |
| 1734564600 | 43.92 | -0.63 | -1.41 | 44.5 | 44.63 | 43.89 | 275032 |
| 1734478200 | 44.55 | -0.08 | -0.18 | 44.67 | 44.67 | 44.53 | 222746 |
| 1734391800 | 44.63 | -0.03 | -0.07 | 44.66 | 44.71 | 44.6 | 583306 |
| 1734132600 | 44.66 | -0.11 | -0.25 | 44.6 | 44.75 | 44.5718 | 144192 |
| 1734046200 | 44.77 | -0.15 | -0.33 | 44.9 | 44.9 | 44.7246 | 353476 |
| 1733959800 | 44.92 | 0.06 | 0.13 | 45.01 | 45.02 | 44.92 | 134741 |
| 1733873400 | 44.86 | -0.16 | -0.36 | 44.9 | 44.9461 | 44.86 | 153432 |
| 1733787000 | 45.02 | -0.04 | -0.09 | 44.97 | 45.14 | 44.97 | 200162 |
| 1733527800 | 45.06 | 0.03 | 0.07 | 45.08 | 45.1381 | 45.0254 | 166562 |
| 1733441400 | 45.03 | 0.06 | 0.13 | 45.01 | 45.06 | 44.959 | 194705 |
| 1733355000 | 44.97 | 0.17 | 0.38 | 44.76 | 45.02 | 44.76 | 339043 |
| 1733268600 | 44.8 | -0.07 | -0.16 | 44.85 | 44.91 | 44.8 | 105942 |
| 1733182200 | 44.87 | 0.11 | 0.25 | 44.72 | 44.8899 | 44.7141 | 111743 |
| 1732917840 | 44.76 | 0.22 | 0.49 | 44.64 | 44.85 | 44.64 | 78763 |
| 1732750200 | 44.54 | 0.07 | 0.16 | 44.6 | 44.6587 | 44.51 | 203291 |
| 1732663800 | 44.47 | -0.05 | -0.11 | 44.52 | 44.54 | 44.41 | 114684 |
| 1732577400 | 44.52 | 0.2 | 0.45 | 44.4 | 44.5884 | 44.4 | 202749 |
| 1732318200 | 44.32 | 0.18 | 0.41 | 44.14 | 44.32 | 44.14 | 144169 |
| 1732231800 | 44.14 | 0.09 | 0.20 | 44.15 | 44.24 | 44.06 | 122361 |
| 1732145400 | 44.05 | -0.08 | -0.18 | 44.08 | 44.1 | 43.965 | 117802 |
| 1732059000 | 44.13 | 0.07 | 0.16 | 43.97 | 44.2044 | 43.96 | 138452 |
| 1731972600 | 44.06 | 0.15 | 0.34 | 43.99 | 44.11 | 43.93 | 169706 |
| 1731713400 | 43.91 | -0.24 | -0.54 | 44.08 | 44.08 | 43.91 | 85552 |
| 1731627000 | 44.15 | -0.07 | -0.16 | 44.28 | 44.3322 | 44.07 | 154747 |
| 1731540600 | 44.22 | -0.03 | -0.07 | 44.3 | 44.315 | 44.15 | 109727 |
| 1731454200 | 44.25 | -0.28 | -0.63 | 44.42 | 44.44 | 44.165 | 128542 |
| 1731367800 | 44.53 | -0.04 | -0.09 | 44.58 | 44.59 | 44.48 | 137848 |
| 1731108600 | 44.57 | -0.03 | -0.07 | 44.55 | 44.62 | 44.49 | 105998 |
| 1731022200 | 44.6 | 0.4 | 0.90 | 44.45 | 44.64 | 44.402 | 152106 |
| 1730935800 | 44.2 | 0.05 | 0.11 | 44.17 | 44.2689 | 43.97 | 95820 |
| 1730849400 | 44.15 | 0.22 | 0.50 | 43.98 | 44.18 | 43.9406 | 107055 |
| 1730763000 | 43.93 | 0.08 | 0.18 | 43.97 | 44.08 | 43.8703 | 142704 |
| 1730500200 | 43.85 | 0.01 | 0.02 | 43.95 | 44.05 | 43.8 | 101491 |
| 1730413800 | 43.84 | -0.31 | -0.70 | 44.1 | 44.1 | 43.76 | 98791 |
| 1730327400 | 44.15 | -0.11 | -0.25 | 44.19 | 44.3096 | 44.13 | 50279 |
| 1730241000 | 44.26 | 0.05 | 0.11 | 44.12 | 44.27 | 44.0671 | 75198 |
| 1730154600 | 44.21 | 0.04 | 0.09 | 44.29 | 44.29 | 44.18 | 94961 |
| 1729895400 | 44.17 | -0.01 | -0.02 | 44.25 | 44.368 | 44.1401 | 84501 |
| 1729809000 | 44.18 | 0.04 | 0.09 | 44.2 | 44.25 | 44.16 | 147359 |
| 1729722600 | 44.14 | -0.18 | -0.41 | 44.2 | 44.23 | 44 | 83007 |
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
