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 | -0.3479 | -0.785992657441 | 44.2625 | 44.2625 | 43.35 | 15101 | 43.64865619 | SP |
| 4 | -0.4354 | -0.981736189402 | 44.35 | 44.37 | 43.35 | 12271 | 43.78769037 | SP |
| 12 | 1.0839 | 2.53066141809 | 42.8307 | 44.52 | 42.53 | 8480 | 43.60830771 | SP |
| 26 | 3.1946 | 7.8452848723 | 40.72 | 44.52 | 39.24 | 20918 | 41.6779067 | SP |
| 52 | 8.2646 | 23.1826086957 | 35.65 | 44.52 | 35.46 | 29346 | 39.39303346 | SP |
| 156 | 10.5207 | 31.5048556772 | 33.3939 | 44.52 | 27.78 | 42967 | 34.10308052 | SP |
| 260 | 17.2646 | 64.782739212 | 26.65 | 44.52 | 19.73 | 31946 | 33.09695533 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 43.9146 | 0.35 | 0.81 | 43.61 | 43.9599 | 43.61 | 15273 |
| 1735860600 | 43.5605 | -0.02 | -0.05 | 43.584 | 43.78 | 43.35 | 17433 |
| 1735687800 | 43.584 | -0.13 | -0.29 | 43.71 | 43.78 | 43.51 | 11234 |
| 1735601400 | 43.71 | -0.27 | -0.61 | 43.62 | 43.84 | 43.51 | 30551 |
| 1735342200 | 43.9767 | -0.29 | -0.65 | 44.2625 | 44.2625 | 43.86 | 1186 |
| 1735255800 | 44.2625 | 0.01 | 0.03 | 44.14 | 44.2976 | 44.14 | 3065 |
| 1735077840 | 44.248 | 0.27 | 0.62 | 43.9764 | 44.248 | 43.9764 | 10173 |
| 1734996600 | 43.9764 | 0.25 | 0.57 | 43.73 | 43.9764 | 43.665 | 2852 |
| 1734737400 | 43.7268 | 0.28 | 0.64 | 43.4471 | 43.87 | 43.39 | 5430 |
| 1734651000 | 43.4471 | -0.03 | -0.07 | 43.7 | 43.7 | 43.16 | 54573 |
| 1734564600 | 43.4796 | -0.75 | -1.70 | 44.23 | 44.3201 | 43.4796 | 20794 |
| 1734478200 | 44.23 | -0.07 | -0.16 | 44.18 | 44.26 | 44.15 | 4704 |
| 1734391800 | 44.302 | 0.08 | 0.17 | 44.2257 | 44.35 | 44.2101 | 7311 |
| 1734132600 | 44.2257 | 0 | 0.01 | 44.345 | 44.345 | 44.14 | 3694 |
| 1734046200 | 44.2208 | -0.1 | -0.23 | 44.33 | 44.33 | 44.19 | 8141 |
| 1733959800 | 44.3243 | 0.19 | 0.44 | 44.27 | 44.35 | 44.27 | 7920 |
| 1733873400 | 44.1302 | -0.06 | -0.15 | 44.1951 | 44.23 | 44.0914 | 27070 |
| 1733787000 | 44.1951 | -0.15 | -0.33 | 44.3421 | 44.3421 | 44.18 | 2303 |
| 1733527800 | 44.3421 | 0.06 | 0.14 | 44.35 | 44.37 | 44.29 | 2720 |
| 1733441400 | 44.2804 | -0.04 | -0.08 | 44.52 | 44.52 | 44.25 | 5957 |
| 1733355000 | 44.317 | 0.13 | 0.29 | 44.1895 | 44.33 | 44.1895 | 2851 |
| 1733268600 | 44.1895 | -0 | -0.00 | 44.1902 | 44.1902 | 44.12 | 7381 |
| 1733182200 | 44.1902 | 0.04 | 0.10 | 44.36 | 44.36 | 44.13 | 5883 |
| 1732917840 | 44.1475 | 0.17 | 0.38 | 43.9824 | 44.2099 | 43.9824 | 1092 |
| 1732750200 | 43.9824 | -0.08 | -0.17 | 44.0584 | 44.0584 | 43.94 | 4455 |
| 1732663800 | 44.0584 | 0.12 | 0.27 | 43.94 | 44.07 | 43.94 | 2881 |
| 1732577400 | 43.94 | 0.13 | 0.29 | 44.33 | 44.33 | 43.8416 | 4318 |
| 1732318200 | 43.8126 | 0.12 | 0.28 | 43.62 | 43.8126 | 43.62 | 3933 |
| 1732231800 | 43.692 | 0.15 | 0.35 | 43.75 | 43.75 | 43.505 | 8632 |
| 1732145400 | 43.54 | 0 | 0.01 | 43.5369 | 43.54 | 43.2902 | 7610 |
| 1732059000 | 43.5369 | 0.08 | 0.18 | 43.32 | 43.5369 | 43.32 | 7399 |
| 1731972600 | 43.4577 | 0.1 | 0.23 | 43.34 | 43.5032 | 43.34 | 8184 |
| 1731713400 | 43.3575 | -0.35 | -0.80 | 43.5 | 43.5 | 43.27 | 13467 |
| 1731627000 | 43.706 | -0.12 | -0.27 | 43.91 | 43.91 | 43.67 | 5671 |
| 1731540600 | 43.826 | 0.04 | 0.09 | 43.77 | 43.9119 | 43.76 | 12490 |
| 1731454200 | 43.7852 | -0.07 | -0.17 | 43.8598 | 43.8598 | 43.75 | 8716 |
| 1731367800 | 43.8598 | 0.07 | 0.15 | 43.792 | 43.8765 | 43.7601 | 8213 |
| 1731108600 | 43.792 | 0.04 | 0.10 | 43.84 | 43.84 | 43.7501 | 14120 |
| 1731022200 | 43.75 | 0.2 | 0.46 | 43.5498 | 43.8299 | 43.5498 | 7104 |
| 1730935800 | 43.5498 | 0.67 | 1.57 | 43.51 | 43.5899 | 43.4 | 6223 |
| 1730849400 | 42.8775 | 0.31 | 0.73 | 42.84 | 42.89 | 42.7501 | 11709 |
| 1730763000 | 42.5652 | -0.07 | -0.16 | 42.57 | 42.6395 | 42.53 | 2577 |
| 1730500200 | 42.6355 | 0.05 | 0.12 | 42.583 | 42.8199 | 42.583 | 3221 |
| 1730413800 | 42.583 | -0.47 | -1.08 | 43.0494 | 43.0494 | 42.55 | 3775 |
| 1730327400 | 43.0494 | -0.1 | -0.24 | 43.1531 | 43.1788 | 43.0494 | 6890 |
| 1730241000 | 43.1531 | -0.01 | -0.02 | 43.16 | 43.2092 | 43.09 | 8256 |
| 1730154600 | 43.16 | 0.18 | 0.42 | 43.13 | 43.1655 | 43.09 | 2554 |
| 1729895400 | 42.98 | -0.07 | -0.16 | 43.0479 | 43.2 | 42.98 | 2048 |
| 1729809000 | 43.0479 | 0.11 | 0.25 | 42.94 | 43.06 | 42.94 | 2283 |
| 1729722600 | 42.94 | -0.24 | -0.56 | 43.18 | 43.18 | 42.91 | 5981 |
| 1729636200 | 43.18 | -0.07 | -0.16 | 43.03 | 43.24 | 43.03 | 7278 |
| 1729549800 | 43.25 | -0.01 | -0.01 | 43.1 | 43.25 | 43.1 | 16342 |
| 1729290600 | 43.2563 | 0.12 | 0.27 | 43.12 | 43.3 | 43.12 | 6422 |
| 1729204200 | 43.1411 | 0.06 | 0.14 | 43.08 | 43.25 | 43.08 | 3335 |
| 1729117800 | 43.08 | 0.06 | 0.14 | 42.95 | 43.17 | 42.95 | 17160 |
| 1729031400 | 43.02 | -0.12 | -0.28 | 43.16 | 43.1826 | 42.9705 | 5727 |
| 1728945000 | 43.14 | 0.16 | 0.37 | 42.9823 | 43.2 | 42.9823 | 6330 |
| 1728685800 | 42.9823 | 0.15 | 0.35 | 42.8307 | 42.9874 | 42.8307 | 4077 |
| 1728599400 | 42.8307 | -0.06 | -0.14 | 42.85 | 42.85 | 42.75 | 9252 |
| 1728513000 | 42.89 | 0.18 | 0.42 | 42.62 | 42.89 | 42.62 | 13982 |
| 1728426600 | 42.7112 | 0.33 | 0.78 | 42.38 | 42.73 | 42.38 | 1700 |
| 1728340200 | 42.38 | -0.28 | -0.66 | 42.51 | 42.62 | 42.38 | 6615 |
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
