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 | 0.1 | 0.218340611354 | 45.8 | 46.03 | 45.71 | 4451 | 45.88148382 | SP |
| 4 | 0.71 | 1.57114405842 | 45.19 | 46.03 | 45.14 | 4035 | 45.5409084 | SP |
| 12 | -0.9 | -1.92307692308 | 46.8 | 47.24 | 45.14 | 4330 | 46.21978038 | SP |
| 26 | 0.91 | 2.02267170482 | 44.99 | 47.24 | 44.44 | 6175 | 45.86107312 | SP |
| 52 | 1.13 | 2.52401161492 | 44.77 | 47.24 | 43.87 | 9696 | 45.48275473 | SP |
| 156 | -0.821 | -1.75723978511 | 46.721 | 47.24 | 41.88 | 8670 | 45.05002074 | SP |
| 260 | -0.821 | -1.75723978511 | 46.721 | 47.24 | 41.88 | 8670 | 45.05002074 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733268600 | 45.805 | -0.09 | -0.19 | 45.97 | 45.97 | 45.8 | 3497 |
| 1733182200 | 45.89 | -0.14 | -0.30 | 45.96 | 45.96 | 45.7899 | 9090 |
| 1732917840 | 46.03 | 0.22 | 0.47 | 46 | 46.03 | 45.97 | 2512 |
| 1732750200 | 45.814 | 0.12 | 0.26 | 45.8 | 45.885 | 45.74 | 2602 |
| 1732663800 | 45.6935 | -0.08 | -0.17 | 45.7 | 45.71 | 45.61 | 8885 |
| 1732577400 | 45.7702 | 0.46 | 1.01 | 45.71 | 45.7702 | 45.6987 | 470 |
| 1732318200 | 45.3144 | 0.01 | 0.03 | 45.36 | 45.36 | 45.29 | 2024 |
| 1732231800 | 45.2996 | -0.01 | -0.01 | 45.36 | 45.3875 | 45.2996 | 3587 |
| 1732145400 | 45.3062 | -0.11 | -0.24 | 45.335 | 45.3895 | 45.3062 | 7599 |
| 1732059000 | 45.415 | 0.05 | 0.12 | 45.459 | 45.459 | 45.415 | 238 |
| 1731972600 | 45.36 | 0.08 | 0.17 | 45.22 | 45.4 | 45.22 | 3194 |
| 1731713400 | 45.2823 | 0.04 | 0.08 | 45.14 | 45.2823 | 45.14 | 329 |
| 1731627000 | 45.2447 | 0 | 0.01 | 45.2447 | 45.2447 | 45.2447 | 653 |
| 1731540600 | 45.2424 | -0.1 | -0.22 | 45.56 | 45.56 | 45.22 | 6585 |
| 1731454200 | 45.3435 | -0.37 | -0.81 | 45.54 | 45.54 | 45.34 | 11779 |
| 1731367800 | 45.715 | -0.04 | -0.09 | 45.68 | 45.7999 | 45.67 | 2522 |
| 1731108600 | 45.7564 | 0.1 | 0.22 | 45.72 | 45.7564 | 45.71 | 3475 |
| 1731022200 | 45.656 | 0.41 | 0.91 | 45.52 | 45.69 | 45.52 | 4344 |
| 1730935800 | 45.2431 | -0.31 | -0.69 | 45.2283 | 45.3431 | 45.1899 | 3083 |
| 1730849400 | 45.5555 | 0.12 | 0.25 | 45.43 | 45.5555 | 45.34 | 6725 |
| 1730763000 | 45.44 | 0.28 | 0.62 | 45.48 | 45.48 | 45.36 | 16960 |
| 1730500200 | 45.1592 | -0.41 | -0.89 | 45.465 | 45.465 | 45.153 | 3806 |
| 1730413800 | 45.5642 | -0.07 | -0.15 | 45.57 | 45.575 | 45.5642 | 1565 |
| 1730327400 | 45.633 | -0.03 | -0.08 | 45.8 | 45.86 | 45.633 | 853 |
| 1730241000 | 45.6673 | 0.08 | 0.17 | 45.51 | 45.6777 | 45.493 | 1796 |
| 1730154600 | 45.59 | -0.09 | -0.19 | 45.71 | 45.72 | 45.4992 | 4936 |
| 1729895400 | 45.675 | -0.07 | -0.15 | 45.85 | 45.8501 | 45.675 | 967 |
| 1729809000 | 45.7453 | 0.12 | 0.27 | 45.71 | 45.7453 | 45.6541 | 4823 |
| 1729722600 | 45.6226 | -0.16 | -0.34 | 45.65 | 45.6564 | 45.58 | 1670 |
| 1729636200 | 45.78 | -0.01 | -0.02 | 45.79 | 45.79 | 45.7 | 3047 |
| 1729549800 | 45.7882 | -0.39 | -0.84 | 45.97 | 45.98 | 45.7882 | 1451 |
| 1729290600 | 46.1747 | 0.02 | 0.03 | 46.24 | 46.24 | 46.15 | 2976 |
| 1729204200 | 46.1587 | -0.29 | -0.63 | 46.27 | 46.27 | 46.1587 | 1085 |
| 1729117800 | 46.4507 | 0.11 | 0.24 | 46.44 | 46.46 | 46.414 | 1734 |
| 1729031400 | 46.339 | 0.17 | 0.37 | 46.28 | 46.34 | 46.21 | 1084 |
| 1728945000 | 46.1694 | 0 | 0.00 | 46 | 46.1694 | 46 | 1128 |
| 1728685800 | 46.1674 | 0.03 | 0.06 | 46.1 | 46.1751 | 46.1 | 445 |
| 1728599400 | 46.1385 | -0.02 | -0.04 | 46.09 | 46.15 | 46.05 | 1923 |
| 1728513000 | 46.1566 | -0.09 | -0.19 | 46.17 | 46.18 | 46.145 | 1154 |
| 1728426600 | 46.2458 | 0.08 | 0.17 | 46.11 | 46.2458 | 46.11 | 401 |
| 1728340200 | 46.168 | -0.19 | -0.40 | 46.23 | 46.3 | 46.16 | 1170 |
| 1728081000 | 46.355 | -0.26 | -0.55 | 46.37 | 46.4052 | 46.355 | 698 |
| 1727994600 | 46.6128 | -0.23 | -0.50 | 46.75 | 46.75 | 46.61 | 2591 |
| 1727908200 | 46.8475 | -0.07 | -0.15 | 46.7275 | 46.8475 | 46.7275 | 610 |
| 1727821800 | 46.9179 | -0.03 | -0.07 | 46.94 | 46.94 | 46.9179 | 168 |
| 1727735400 | 46.949 | -0.03 | -0.05 | 46.99 | 47.0156 | 46.8314 | 14210 |
| 1727476200 | 46.9744 | 0.19 | 0.42 | 46.97 | 47.0045 | 46.9405 | 3516 |
| 1727389800 | 46.78 | -0.07 | -0.15 | 46.92 | 46.92 | 46.77 | 12493 |
| 1727303400 | 46.8503 | -0.23 | -0.49 | 46.99 | 46.99 | 46.8503 | 4169 |
| 1727217000 | 47.0809 | 0.12 | 0.26 | 46.93 | 47.105 | 46.9235 | 2564 |
| 1727130600 | 46.96 | -0.12 | -0.25 | 46.96 | 47.1147 | 46.94 | 42119 |
| 1726871400 | 47.0782 | 0.06 | 0.13 | 46.97 | 47.18 | 46.97 | 10651 |
| 1726785000 | 47.0178 | 0.03 | 0.06 | 47 | 47.06 | 46.97 | 3332 |
| 1726698600 | 46.9907 | -0.17 | -0.35 | 47.06 | 47.24 | 46.9907 | 1520 |
| 1726612200 | 47.1557 | -0 | -0.00 | 47.21 | 47.21 | 47.121 | 3056 |
| 1726525800 | 47.1571 | 0.17 | 0.36 | 47.04 | 47.1571 | 46.97 | 2517 |
| 1726266600 | 46.99 | 0.11 | 0.23 | 47.01 | 47.08 | 46.965 | 4667 |
| 1726180200 | 46.8815 | -0.04 | -0.08 | 46.7916 | 46.8815 | 46.75 | 2592 |
| 1726093800 | 46.918 | 0.02 | 0.04 | 46.8 | 46.954 | 46.8 | 3460 |
| 1726007400 | 46.9 | 0.13 | 0.28 | 46.79 | 46.9 | 46.79 | 393 |
| 1725921000 | 46.7694 | 0.07 | 0.15 | 46.68 | 46.83 | 46.68 | 6659 |
| 1725661800 | 46.6977 | 0 | 0.01 | 46.69 | 46.6977 | 46.665 | 443 |
| 1725575400 | 46.6932 | 0.17 | 0.37 | 46.62 | 46.6932 | 46.49 | 3773 |
| 1725489000 | 46.5189 | 0.24 | 0.51 | 46.29 | 46.54 | 46.29 | 8795 |
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
