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 | -0.3978 | -0.886758805172 | 44.86 | 47.04 | 44.4011 | 52876 | 45.61979817 | SP |
| 4 | 5.3022 | 13.5398365679 | 39.16 | 47.04 | 38.13 | 62105 | 42.80946661 | SP |
| 12 | 4.2322 | 10.5200099428 | 40.23 | 47.04 | 34.23 | 77493 | 40.19352014 | SP |
| 26 | 1.7022 | 3.98082319925 | 42.76 | 47.04 | 34.23 | 70337 | 40.73221479 | SP |
| 52 | 7.3222 | 19.7151319332 | 37.14 | 50.26 | 32.43 | 71120 | 40.13006217 | SP |
| 156 | -31.6478 | -41.5816581264 | 76.11 | 176.5 | 24.76 | 106049 | 47.8652733 | SP |
| 260 | 20.6622 | 86.8159663866 | 23.8 | 176.5 | 3.05 | 153250 | 38.25781095 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 44.4622 | -0.18 | -0.40 | 44.74 | 44.81 | 44.2 | 24222 |
| 1732577400 | 44.64 | -1.83 | -3.94 | 46.33 | 46.7 | 44.4011 | 45321 |
| 1732318200 | 46.47 | 0.12 | 0.26 | 46.33 | 47.01 | 46.165 | 25199 |
| 1732231800 | 46.35 | 0.64 | 1.40 | 45.93 | 47.04 | 45.91 | 92605 |
| 1732145400 | 45.71 | 0.92 | 2.05 | 45 | 45.71 | 44.85 | 47942 |
| 1732059000 | 44.79 | -0.48 | -1.06 | 44.86 | 45.23 | 44.47 | 58786 |
| 1731972600 | 45.27 | 1.16 | 2.63 | 44.76 | 45.5 | 44.56 | 70608 |
| 1731713400 | 44.11 | -0.22 | -0.50 | 44.08 | 45.03 | 43.92 | 29095 |
| 1731627000 | 44.33 | 0.31 | 0.70 | 44.55 | 44.6023 | 43.8 | 13850 |
| 1731540600 | 44.02 | 0.74 | 1.71 | 43.49 | 44.31 | 42.65 | 39923 |
| 1731454200 | 43.28 | -0.56 | -1.28 | 44.11 | 44.1634 | 43.28 | 45932 |
| 1731367800 | 43.84 | 0.53 | 1.22 | 43.31 | 44.04 | 43.1 | 70473 |
| 1731108600 | 43.31 | 0.48 | 1.12 | 42.8 | 43.4 | 42.57 | 156113 |
| 1731022200 | 42.83 | -0.41 | -0.95 | 43.18 | 43.18 | 42.26 | 39046 |
| 1730935800 | 43.24 | 3.07 | 7.64 | 42.4 | 43.79 | 41.8501 | 185534 |
| 1730849400 | 40.17 | 0.56 | 1.41 | 40.06 | 40.3299 | 39.72 | 34535 |
| 1730763000 | 39.61 | 1.28 | 3.34 | 38.92 | 39.75 | 38.92 | 104580 |
| 1730500200 | 38.33 | -0.57 | -1.47 | 39.8 | 40.05 | 38.18 | 53602 |
| 1730413800 | 38.9 | 0.53 | 1.38 | 38.8 | 39.37 | 38.62 | 59138 |
| 1730327400 | 38.37 | 0.1 | 0.26 | 38.41 | 38.91 | 38.25 | 39575 |
| 1730241000 | 38.27 | -1.16 | -2.94 | 39.16 | 39.25 | 38.13 | 61172 |
| 1730154600 | 39.43 | -0.46 | -1.15 | 38.25 | 39.43 | 38.09 | 65539 |
| 1729895400 | 39.89 | 0.01 | 0.03 | 40.28 | 40.48 | 39.72 | 77849 |
| 1729809000 | 39.88 | -0.15 | -0.37 | 40.09 | 40.33 | 39.43 | 73483 |
| 1729722600 | 40.03 | -0.31 | -0.77 | 40 | 40.4638 | 39.49 | 54072 |
| 1729636200 | 40.34 | 0.14 | 0.35 | 40.51 | 40.74 | 40.1 | 98746 |
| 1729549800 | 40.2 | -0.29 | -0.72 | 41.04 | 41.24 | 40.07 | 84258 |
| 1729290600 | 40.49 | -0.31 | -0.76 | 40.62 | 40.8 | 39.94 | 52380 |
| 1729204200 | 40.8 | 0.45 | 1.12 | 40.4 | 40.936 | 40.27 | 47865 |
| 1729117800 | 40.35 | 0.28 | 0.70 | 40.35 | 40.59 | 40.22 | 50349 |
| 1729031400 | 40.07 | -2.6 | -6.09 | 40.45 | 40.98 | 39.92 | 115729 |
| 1728945000 | 42.67 | -0.1 | -0.24 | 42.12 | 42.76 | 42.07 | 82080 |
| 1728685800 | 42.7727 | 0.52 | 1.24 | 42.31 | 43.01 | 42.2 | 40389 |
| 1728599400 | 42.25 | 0.56 | 1.34 | 42.23 | 42.71 | 41.66 | 43254 |
| 1728513000 | 41.69 | 0.5 | 1.21 | 40.62 | 41.86 | 40.5001 | 55638 |
| 1728426600 | 41.19 | -2.31 | -5.31 | 42.47 | 42.47 | 40.82 | 115842 |
| 1728340200 | 43.5 | 0.34 | 0.79 | 43.52 | 44.1075 | 43.24 | 106498 |
| 1728081000 | 43.16 | 0.7 | 1.65 | 42.98 | 43.47 | 42.37 | 154618 |
| 1727994600 | 42.46 | 1.45 | 3.54 | 41.37 | 42.555 | 40.69 | 106487 |
| 1727908200 | 41.01 | 0.82 | 2.04 | 41.41 | 41.5349 | 40.15 | 146538 |
| 1727821800 | 40.19 | 1.75 | 4.55 | 38.13 | 40.5 | 37.7 | 119272 |
| 1727735400 | 38.44 | 0.51 | 1.34 | 37.82 | 38.53 | 37.35 | 53570 |
| 1727476200 | 37.93 | 1.52 | 4.17 | 36.85 | 38.0103 | 36.78 | 207737 |
| 1727389800 | 36.41 | -1.58 | -4.16 | 36.52 | 37.35 | 36.26 | 196050 |
| 1727303400 | 37.99 | -1.76 | -4.43 | 39.15 | 39.5 | 37.84 | 195627 |
| 1727217000 | 39.75 | -0.26 | -0.65 | 41 | 41 | 39.71 | 41257 |
| 1727130600 | 40.01 | 0.94 | 2.41 | 39.16 | 40.35 | 39.16 | 32526 |
| 1726871400 | 39.07 | -0.17 | -0.43 | 38.81 | 39.12 | 38.2401 | 53662 |
| 1726785000 | 39.24 | 0.84 | 2.19 | 39.61 | 40.1001 | 38.99 | 86425 |
| 1726698600 | 38.4 | 0.17 | 0.44 | 38.1 | 39.25 | 37.99 | 36072 |
| 1726612200 | 38.23 | 1.06 | 2.85 | 37.24 | 38.23 | 37.1 | 43624 |
| 1726525800 | 37.17 | 0.79 | 2.17 | 37 | 37.59 | 36.7 | 36023 |
| 1726266600 | 36.38 | 0.39 | 1.08 | 36.38 | 36.88 | 36.19 | 74320 |
| 1726180200 | 35.99 | 0.71 | 2.01 | 35.64 | 36.24 | 35.18 | 44223 |
| 1726093800 | 35.28 | -0.76 | -2.11 | 36.11 | 36.11 | 34.23 | 123959 |
| 1726007400 | 36.04 | -1.24 | -3.33 | 37.31 | 37.31 | 35.4399 | 90147 |
| 1725921000 | 37.28 | 0.42 | 1.14 | 37.04 | 37.995 | 36.93 | 78059 |
| 1725661800 | 36.86 | -0.92 | -2.44 | 37.98 | 38.37 | 36.51 | 250195 |
| 1725575400 | 37.78 | -0.54 | -1.41 | 38.95 | 38.96 | 37.73 | 40577 |
| 1725489000 | 38.3219 | -1.2 | -3.03 | 39.59 | 40.03 | 38.22 | 55769 |
| 1725402600 | 39.52 | -1.97 | -4.75 | 40.23 | 40.24 | 38.995 | 62905 |
| 1725057000 | 41.49 | 0.24 | 0.58 | 40.57 | 41.51 | 40.28 | 24676 |
| 1724970600 | 41.25 | 1.03 | 2.56 | 40.69 | 41.52 | 39.985 | 38175 |
| 1724884200 | 40.22 | -0.55 | -1.35 | 40.44 | 40.69 | 39.87 | 23467 |
| 1724797800 | 40.77 | -0.82 | -1.97 | 41.49 | 41.74 | 40.69 | 39158 |
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
