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 | -0.1101 | -0.249377123443 | 44.15 | 44.4286 | 43.77 | 9113 | 44.08817948 | SP |
| 4 | 0.8149 | 1.88525159051 | 43.225 | 44.4286 | 42.64 | 28286 | 43.31190266 | SP |
| 12 | 0.9899 | 2.29941927991 | 43.05 | 44.4286 | 42.64 | 17581 | 43.4026554 | SP |
| 26 | 2.4099 | 5.78885419169 | 41.63 | 47.16 | 40.7057 | 31719 | 42.62899153 | SP |
| 52 | 4.8699 | 12.4327291294 | 39.17 | 47.16 | 38.9605 | 21374 | 42.1138605 | SP |
| 156 | 10.7215 | 32.1789161544 | 33.3184 | 47.16 | 29.18 | 30894 | 34.83606075 | SP |
| 260 | 17.5499 | 66.2510381276 | 26.49 | 47.16 | 19.89 | 26922 | 32.68128667 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193400 | 44.0399 | -0.08 | -0.18 | 44.09 | 44.09 | 43.94 | 8439 |
| 1738107000 | 44.12 | 0.23 | 0.52 | 43.8911 | 44.21 | 43.86 | 8556 |
| 1738020600 | 43.8911 | -0.4 | -0.90 | 43.8 | 43.8925 | 43.77 | 13539 |
| 1737761400 | 44.2875 | 0.06 | 0.13 | 44.33 | 44.4286 | 44.23 | 6370 |
| 1737675000 | 44.2292 | 0 | 0.00 | 44.2292 | 44.2292 | 44.2292 | 0 |
| 1737588600 | 44.2292 | 0.15 | 0.33 | 44.15 | 44.26 | 44.15 | 7987 |
| 1737502200 | 44.0826 | 0.25 | 0.56 | 44 | 44.0996 | 43.88 | 10932 |
| 1737156600 | 43.8373 | 0.26 | 0.60 | 43.5748 | 43.88 | 43.5748 | 2778 |
| 1737070200 | 43.5748 | -0.03 | -0.07 | 43.6039 | 43.6406 | 43.55 | 5415 |
| 1736983800 | 43.6039 | 0.56 | 1.31 | 43.0396 | 43.63 | 43.0396 | 7635 |
| 1736897400 | 43.0396 | 0.03 | 0.06 | 43.19 | 43.19 | 42.905 | 8385 |
| 1736811000 | 43.013 | 0.05 | 0.13 | 42.64 | 43.013 | 42.64 | 27036 |
| 1736551800 | 42.9582 | -0.39 | -0.91 | 43.195 | 43.195 | 42.8714 | 9422 |
| 1736379000 | 43.3519 | -0.01 | -0.03 | 43.32 | 43.42 | 43.262 | 9743 |
| 1736292600 | 43.3628 | -0.29 | -0.66 | 43.74 | 43.74 | 43.2301 | 9182 |
| 1736206200 | 43.65 | 0.12 | 0.29 | 43.63 | 43.85 | 43.6 | 15685 |
| 1735947000 | 43.5256 | 0.34 | 0.79 | 43.26 | 43.55 | 43.26 | 16323 |
| 1735860600 | 43.1832 | -0.04 | -0.10 | 43.225 | 43.455 | 42.95 | 293591 |
| 1735687800 | 43.225 | -0.15 | -0.34 | 43.373 | 43.39 | 43.15 | 6938 |
| 1735601400 | 43.373 | -0.24 | -0.55 | 43.29 | 43.42 | 43.12 | 20437 |
| 1735342200 | 43.6119 | -0.31 | -0.70 | 43.8 | 43.8 | 43.4234 | 7338 |
| 1735255800 | 43.9189 | 0.05 | 0.11 | 43.73 | 43.95 | 43.73 | 1716 |
| 1735077840 | 43.87 | 0.25 | 0.57 | 43.6208 | 43.87 | 43.6208 | 2657 |
| 1734996600 | 43.6208 | 0.27 | 0.62 | 43.35 | 43.6208 | 43.25 | 12914 |
| 1734737400 | 43.35 | 0.3 | 0.71 | 42.95 | 43.494 | 42.93 | 52262 |
| 1734651000 | 43.0461 | -0.08 | -0.19 | 43.2 | 43.25 | 43.0461 | 13529 |
| 1734564600 | 43.1302 | -0.77 | -1.76 | 43.94 | 44.01 | 43.11 | 11946 |
| 1734478200 | 43.9011 | -0.06 | -0.13 | 43.9576 | 43.9576 | 43.811 | 8039 |
| 1734391800 | 43.9576 | 0.08 | 0.18 | 43.8799 | 44.0199 | 43.8799 | 7791 |
| 1734132600 | 43.8799 | -0.03 | -0.06 | 44.05 | 44.05 | 43.79 | 3021 |
| 1734046200 | 43.9051 | -0.1 | -0.23 | 43.98 | 43.98 | 43.89 | 10349 |
| 1733959800 | 44.0055 | 0.21 | 0.47 | 43.91 | 44.04 | 43.91 | 9642 |
| 1733873400 | 43.8 | -0.06 | -0.13 | 43.8561 | 43.94 | 43.8 | 9889 |
| 1733787000 | 43.8561 | -0.18 | -0.40 | 43.95 | 43.95 | 43.8561 | 6559 |
| 1733527800 | 44.0311 | 0.05 | 0.10 | 44.07 | 44.07 | 43.99 | 2151 |
| 1733441400 | 43.985 | -0.06 | -0.12 | 44.04 | 44.04 | 43.97 | 3263 |
| 1733355000 | 44.04 | 0.15 | 0.34 | 43.92 | 44.04 | 43.92 | 15285 |
| 1733268600 | 43.89 | 0.06 | 0.14 | 43.81 | 43.89 | 43.81 | 4537 |
| 1733182200 | 43.83 | 0.05 | 0.11 | 43.8 | 43.91 | 43.8 | 11488 |
| 1732917840 | 43.78 | 0.11 | 0.25 | 43.67 | 43.8699 | 43.6578 | 3724 |
| 1732750200 | 43.67 | -0.08 | -0.18 | 43.75 | 43.75 | 43.587 | 13666 |
| 1732663800 | 43.75 | 0.16 | 0.37 | 43.65 | 43.75 | 43.65 | 10531 |
| 1732577400 | 43.59 | 0.1 | 0.23 | 43.68 | 43.68 | 43.49 | 23945 |
| 1732318200 | 43.49 | 0.11 | 0.25 | 43.37 | 43.49 | 43.37 | 10893 |
| 1732231800 | 43.38 | 0.15 | 0.35 | 43.23 | 43.4299 | 43.13 | 14572 |
| 1732145400 | 43.23 | 0 | 0.00 | 43.23 | 43.23 | 42.96 | 12089 |
| 1732059000 | 43.23 | 0.14 | 0.32 | 42.99 | 43.24 | 42.95 | 36040 |
| 1731972600 | 43.09 | 0.05 | 0.12 | 43.04 | 43.16 | 42.98 | 7916 |
| 1731713400 | 43.04 | -0.32 | -0.74 | 43.21 | 43.21 | 42.945 | 20815 |
| 1731627000 | 43.3618 | -0.13 | -0.30 | 43.53 | 43.53 | 43.34 | 15047 |
| 1731540600 | 43.4931 | 0.08 | 0.19 | 43.41 | 43.6 | 43.39 | 21529 |
| 1731454200 | 43.41 | -0.05 | -0.12 | 43.46 | 43.5597 | 43.41 | 10996 |
| 1731367800 | 43.46 | -0.06 | -0.13 | 43.585 | 43.6092 | 43.4201 | 21818 |
| 1731108600 | 43.515 | 0.07 | 0.15 | 43.4478 | 43.6099 | 43.4478 | 27145 |
| 1731022200 | 43.4478 | 0.16 | 0.36 | 43.38 | 43.49 | 43.3455 | 6320 |
| 1730935800 | 43.29 | 0.76 | 1.78 | 43.05 | 43.29 | 42.9901 | 18024 |
| 1730849400 | 42.5345 | 0.34 | 0.82 | 42.3 | 42.57 | 42.3 | 61545 |
| 1730763000 | 42.19 | -0.11 | -0.26 | 42.23 | 42.34 | 42.17 | 49039 |
| 1730500200 | 42.3 | 0.09 | 0.21 | 42.33 | 42.49 | 42.29 | 8885 |
| 1730413800 | 42.21 | -0.52 | -1.22 | 42.6 | 42.6 | 42.17 | 30178 |
| 1730327400 | 42.73 | -0.03 | -0.07 | 42.78 | 42.8705 | 42.6801 | 33579 |
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
