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 | 0.19 | 0.430448572723 | 44.14 | 44.52 | 44.0001 | 19746 | 44.42180117 | SP |
| 4 | 0.12 | 0.27143180276 | 44.21 | 44.52 | 43.35 | 35667 | 43.91845832 | SP |
| 12 | 0.53 | 1.2100456621 | 43.8 | 44.52 | 42.4501 | 112052 | 43.4491075 | SP |
| 26 | 1.7938 | 4.21711389358 | 42.5362 | 44.52 | 42.0407 | 54238 | 43.41459655 | SP |
| 52 | 4.7934 | 12.1239560306 | 39.5366 | 44.52 | 38.02 | 31656 | 43.02774409 | SP |
| 156 | 11.33 | 34.3333333333 | 33 | 44.52 | 28.965 | 28581 | 36.99099429 | SP |
| 260 | 16.5533 | 59.5941922547 | 27.7767 | 44.52 | 20.1401 | 26392 | 34.67928786 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094200 | 44.33 | -0.19 | -0.43 | 44.52 | 44.52 | 44.17 | 2406066 |
| 1740007800 | 44.52 | 0.15 | 0.34 | 44.37 | 44.52 | 44.37 | 32494 |
| 1739921400 | 44.37 | 0.06 | 0.14 | 44.32 | 44.44 | 44.29 | 17409 |
| 1739575800 | 44.31 | -0.05 | -0.11 | 44.36 | 44.39 | 44.31 | 9839 |
| 1739489400 | 44.36 | 0.33 | 0.75 | 44.14 | 44.3731 | 44.0001 | 19240 |
| 1739403000 | 44.03 | -0.1 | -0.23 | 43.85 | 44.05 | 43.82 | 33328 |
| 1739316600 | 44.13 | 0.06 | 0.14 | 44 | 44.14 | 43.9601 | 25574 |
| 1739230200 | 44.07 | 0.15 | 0.34 | 44.08 | 44.14 | 43.97 | 11508 |
| 1738971000 | 43.92 | -0.22 | -0.50 | 44.22 | 44.22 | 43.8542 | 9895 |
| 1738884600 | 44.14 | 0.14 | 0.32 | 44.17 | 44.17 | 43.93 | 29964 |
| 1738798200 | 44 | 0.12 | 0.27 | 43.92 | 44.05 | 43.82 | 17023 |
| 1738711800 | 43.88 | 0.19 | 0.43 | 43.64 | 43.94 | 43.64 | 30072 |
| 1738625400 | 43.69 | -0.26 | -0.58 | 43.37 | 43.8699 | 43.35 | 278046 |
| 1738366200 | 43.9467 | -0.15 | -0.35 | 44.25 | 44.3299 | 43.86 | 13318 |
| 1738279800 | 44.1 | 0.15 | 0.34 | 44.08 | 44.14 | 43.9195 | 8728 |
| 1738193400 | 43.95 | -0.12 | -0.26 | 44.08 | 44.09 | 43.8 | 18412 |
| 1738107000 | 44.065 | 0.32 | 0.74 | 43.87 | 44.1199 | 43.71 | 40138 |
| 1738020600 | 43.74 | -0.43 | -0.97 | 43.37 | 43.7691 | 43.37 | 33117 |
| 1737761400 | 44.17 | 0.02 | 0.06 | 44.21 | 44.2707 | 44.1301 | 13903 |
| 1737675000 | 44.1453 | 0 | 0.00 | 44.1453 | 44.1453 | 44.1453 | 0 |
| 1737588600 | 44.1453 | 0.2 | 0.46 | 44.05 | 44.19 | 44.0401 | 29114 |
| 1737502200 | 43.9423 | 0.22 | 0.51 | 43.85 | 43.9884 | 43.7501 | 34623 |
| 1737156600 | 43.72 | 0.3 | 0.69 | 43.4208 | 43.77 | 43.4208 | 27160 |
| 1737070200 | 43.4208 | -0.04 | -0.09 | 43.46 | 43.4668 | 43.42 | 8068 |
| 1736983800 | 43.46 | 0.61 | 1.43 | 43.36 | 43.4999 | 43.295 | 23843 |
| 1736897400 | 42.8479 | 0.02 | 0.04 | 42.975 | 42.975 | 42.6901 | 13051 |
| 1736811000 | 42.8299 | 0.06 | 0.15 | 42.55 | 42.8299 | 42.4501 | 27991 |
| 1736551800 | 42.7657 | -0.44 | -1.03 | 43.01 | 43.01 | 42.66 | 41816 |
| 1736379000 | 43.21 | 0.02 | 0.06 | 43.07 | 43.28 | 43.06 | 17435 |
| 1736292600 | 43.1859 | -0.37 | -0.86 | 43.68 | 43.68 | 43.1 | 22081 |
| 1736206200 | 43.56 | 0.18 | 0.41 | 43.63 | 43.79 | 43.4501 | 26978 |
| 1735947000 | 43.38 | 0.33 | 0.77 | 43.13 | 43.4299 | 43.13 | 20106 |
| 1735860600 | 43.048 | -0.06 | -0.14 | 43.11 | 43.2625 | 42.76 | 178041 |
| 1735687800 | 43.11 | -0.1 | -0.23 | 43.32 | 43.34 | 43.02 | 45120 |
| 1735601400 | 43.21 | -0.26 | -0.60 | 43.19 | 43.3599 | 42.9592 | 2668810 |
| 1735342200 | 43.47 | -0.36 | -0.82 | 43.67 | 43.67 | 43.3061 | 41196 |
| 1735255800 | 43.83 | -0.02 | -0.05 | 43.8 | 43.8799 | 43.7 | 49442 |
| 1735077840 | 43.85 | 0.31 | 0.71 | 43.5 | 43.85 | 43.5 | 29274 |
| 1734996600 | 43.54 | 0.29 | 0.67 | 43.35 | 43.54 | 43.115 | 37180 |
| 1734737400 | 43.25 | 0.3 | 0.70 | 42.83 | 43.4773 | 42.79 | 477539 |
| 1734651000 | 42.95 | 0.02 | 0.05 | 43.25 | 43.25 | 42.94 | 51917 |
| 1734564600 | 42.93 | -0.91 | -2.08 | 43.85 | 43.9599 | 42.92 | 52903 |
| 1734478200 | 43.84 | -0.12 | -0.27 | 43.88 | 43.9 | 43.7805 | 50532 |
| 1734391800 | 43.96 | 0.12 | 0.27 | 43.86 | 44 | 43.8412 | 33765 |
| 1734132600 | 43.84 | -0.01 | -0.03 | 44.02 | 44.02 | 43.76 | 24332 |
| 1734046200 | 43.8549 | -0.13 | -0.28 | 43.97 | 43.97 | 43.8101 | 50009 |
| 1733959800 | 43.98 | 0.21 | 0.48 | 43.93 | 44.03 | 43.855 | 116641 |
| 1733873400 | 43.77 | -0.08 | -0.18 | 43.89 | 43.9 | 43.672 | 70183 |
| 1733787000 | 43.85 | -0.16 | -0.36 | 44.03 | 44.03 | 43.82 | 74481 |
| 1733527800 | 44.01 | 0.05 | 0.11 | 44.03 | 44.06 | 43.93 | 38411 |
| 1733441400 | 43.96 | -0.04 | -0.09 | 44 | 44.02 | 43.93 | 52893 |
| 1733355000 | 44 | 0.15 | 0.34 | 43.93 | 44 | 43.8702 | 63541 |
| 1733268600 | 43.85 | 0.03 | 0.07 | 43.83 | 43.8599 | 43.73 | 146162 |
| 1733182200 | 43.82 | 0.05 | 0.11 | 43.83 | 43.8592 | 43.7513 | 440631 |
| 1732917840 | 43.77 | 0 | 0.00 | 43.8 | 43.8 | 43.7284 | 211486 |
| 1732750200 | 43.769 | 0.02 | 0.04 | 43.81 | 43.81 | 43.7307 | 12095 |
| 1732663800 | 43.7504 | 0.07 | 0.16 | 43.76 | 43.7684 | 43.6861 | 16596 |
| 1732577400 | 43.68 | -0.03 | -0.07 | 43.76 | 43.76 | 43.66 | 6747 |
| 1732318200 | 43.712 | 0.02 | 0.05 | 43.65 | 43.758 | 43.65 | 5471 |
| 1732231800 | 43.69 | 0.02 | 0.05 | 43.74 | 43.74 | 43.6401 | 10166 |
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
