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 | 0.55 | 1.18893212278 | 46.26 | 46.85 | 46.16 | 247543 | 46.348086 | SP |
| 4 | 0.35 | 0.753336203186 | 46.46 | 47.065 | 46.16 | 772384 | 46.86421633 | SP |
| 12 | 0.66 | 1.4301191766 | 46.15 | 47.065 | 45.55 | 395397 | 46.59430308 | SP |
| 26 | -0.36 | -0.763196947212 | 47.17 | 47.8801 | 45.55 | 339790 | 46.75317002 | SP |
| 52 | -0.14 | -0.298189563365 | 46.95 | 47.96 | 44.07 | 332717 | 46.41689452 | SP |
| 156 | -8.59 | -15.5054151625 | 55.4 | 56.0801 | 44.07 | 276074 | 48.35775058 | SP |
| 260 | -6.4 | -12.0278143206 | 53.21 | 57.2967 | 44.07 | 200643 | 49.66012009 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218600 | 46.81 | 0.18 | 0.39 | 46.75 | 46.85 | 46.7 | 206825 |
| 1720040640 | 46.63 | 0.29 | 0.63 | 46.47 | 46.64 | 46.4501 | 109997 |
| 1719959400 | 46.34 | 0.16 | 0.35 | 46.35 | 46.37 | 46.2691 | 470792 |
| 1719873000 | 46.18 | -0.63 | -1.35 | 46.26 | 46.3397 | 46.16 | 161839 |
| 1719613800 | 46.81 | 0 | 0.00 | 46.81 | 46.81 | 46.81 | 0 |
| 1719527400 | 46.81 | 0.05 | 0.11 | 46.85 | 46.87 | 46.81 | 171519 |
| 1719441000 | 46.76 | -0.2 | -0.43 | 46.77 | 46.79 | 46.735 | 246245 |
| 1719354600 | 46.96 | 0.02 | 0.04 | 46.93 | 46.97 | 46.896 | 172155 |
| 1719268200 | 46.94 | 0.03 | 0.06 | 46.98 | 46.98 | 46.85 | 8834118 |
| 1719009000 | 46.91 | -0.03 | -0.06 | 46.98 | 47.03 | 46.88 | 346036 |
| 1718922600 | 46.94 | -0.07 | -0.15 | 46.82 | 46.94 | 46.82 | 518656 |
| 1718749800 | 47.01 | 0.2 | 0.43 | 46.9 | 47.0299 | 46.8913 | 148978 |
| 1718663400 | 46.81 | -0.21 | -0.45 | 46.8 | 46.8482 | 46.7717 | 126923 |
| 1718404200 | 47.02 | 0.04 | 0.09 | 46.98 | 47.065 | 46.9708 | 167233 |
| 1718317800 | 46.98 | 0.25 | 0.53 | 46.91 | 47 | 46.83 | 428116 |
| 1718231400 | 46.73 | 0.24 | 0.52 | 46.85 | 46.95 | 46.72 | 406722 |
| 1718145000 | 46.49 | 0.15 | 0.32 | 46.4 | 46.52 | 46.34 | 365588 |
| 1718058600 | 46.34 | -0.08 | -0.17 | 46.35 | 46.35 | 46.28 | 244221 |
| 1717799400 | 46.42 | -0.36 | -0.76 | 46.46 | 46.465 | 46.39 | 211386 |
| 1717713000 | 46.775 | -0.01 | -0.01 | 46.73 | 46.805 | 46.7 | 599410 |
| 1717626600 | 46.78 | 0.11 | 0.24 | 46.7 | 46.79 | 46.5901 | 186950 |
| 1717540200 | 46.67 | 0.22 | 0.47 | 46.59 | 46.6999 | 46.55 | 159266 |
| 1717453800 | 46.45 | 0.09 | 0.19 | 46.27 | 46.48 | 46.27 | 151669 |
| 1717194600 | 46.36 | 0.16 | 0.35 | 46.33 | 46.385 | 46.295 | 153366 |
| 1717108200 | 46.2 | 0.19 | 0.41 | 46.13 | 46.215 | 46.1109 | 170359 |
| 1717021800 | 46.01 | -0.17 | -0.37 | 46.07 | 46.07 | 45.9137 | 256775 |
| 1716935400 | 46.18 | -0.23 | -0.50 | 46.4101 | 46.42 | 46.1589 | 242154 |
| 1716589800 | 46.41 | 0.1 | 0.22 | 46.32 | 46.41 | 46.2904 | 194726 |
| 1716503400 | 46.31 | -0.18 | -0.39 | 46.49 | 46.49 | 46.28 | 187911 |
| 1716417000 | 46.49 | -0.04 | -0.09 | 46.43 | 46.52 | 46.42 | 824986 |
| 1716330600 | 46.53 | 0.09 | 0.19 | 46.52 | 46.5586 | 46.5001 | 161003 |
| 1716244200 | 46.44 | -0.05 | -0.11 | 46.44 | 46.47 | 46.42 | 93965 |
| 1715985000 | 46.49 | -0.11 | -0.24 | 46.55 | 46.585 | 46.474 | 178342 |
| 1715898600 | 46.6 | -0.07 | -0.15 | 46.71 | 46.71 | 46.59 | 160289 |
| 1715812200 | 46.67 | 0.28 | 0.60 | 46.65 | 46.715 | 46.5801 | 140163 |
| 1715725800 | 46.39 | 0.15 | 0.32 | 46.36 | 46.41 | 46.31 | 146991 |
| 1715639400 | 46.24 | 0.02 | 0.04 | 46.32 | 46.325 | 46.24 | 113992 |
| 1715380200 | 46.22 | -0.1 | -0.22 | 46.25 | 46.26 | 46.18 | 193560 |
| 1715293800 | 46.32 | 0.08 | 0.17 | 46.19 | 46.365 | 46.19 | 242798 |
| 1715207400 | 46.24 | -0.08 | -0.17 | 46.26 | 46.27 | 46.22 | 397929 |
| 1715121000 | 46.32 | 0.1 | 0.22 | 46.36 | 46.424 | 46.29 | 175901 |
| 1715034600 | 46.22 | 0.05 | 0.11 | 46.19 | 46.265 | 46.1699 | 354414 |
| 1714775400 | 46.17 | 0.21 | 0.46 | 46.23 | 46.3191 | 46.0725 | 296789 |
| 1714689000 | 45.96 | 0.21 | 0.46 | 45.77 | 45.97 | 45.72 | 253531 |
| 1714602600 | 45.75 | 0.02 | 0.04 | 45.68 | 45.89 | 45.64 | 254643 |
| 1714516200 | 45.73 | -0.2 | -0.44 | 45.79 | 45.865 | 45.71 | 290878 |
| 1714429800 | 45.93 | 0.13 | 0.28 | 45.87 | 45.96 | 45.8501 | 194901 |
| 1714170600 | 45.8 | 0.15 | 0.33 | 45.76 | 45.85 | 45.76 | 246670 |
| 1714084200 | 45.65 | -0.18 | -0.39 | 45.6 | 45.7 | 45.55 | 308305 |
| 1713997800 | 45.83 | -0.12 | -0.26 | 45.86 | 45.86 | 45.725 | 201184 |
| 1713911400 | 45.95 | 0.11 | 0.24 | 45.8 | 46.035 | 45.79 | 155567 |
| 1713825000 | 45.84 | 0.02 | 0.04 | 45.8 | 45.8888 | 45.7931 | 147670 |
| 1713565800 | 45.82 | 0.02 | 0.04 | 45.85 | 45.868 | 45.7944 | 151354 |
| 1713479400 | 45.8 | -0.11 | -0.24 | 45.9 | 45.91 | 45.74 | 195684 |
| 1713393000 | 45.91 | 0.22 | 0.48 | 45.82 | 45.9239 | 45.755 | 210578 |
| 1713306600 | 45.69 | -0.12 | -0.26 | 45.63 | 45.715 | 45.61 | 139488 |
| 1713220200 | 45.81 | -0.31 | -0.67 | 45.9 | 45.9 | 45.737 | 260458 |
| 1712961000 | 46.12 | 0.12 | 0.26 | 46.15 | 46.2099 | 46.1 | 217085 |
| 1712874600 | 46 | -0.01 | -0.02 | 46.12 | 46.12 | 45.92 | 225386 |
| 1712788200 | 46.01 | -0.53 | -1.14 | 46.23 | 46.2453 | 45.9998 | 268938 |
| 1712701800 | 46.54 | 0.13 | 0.28 | 46.53 | 46.59 | 46.52 | 151580 |
| 1712615400 | 46.41 | -0.02 | -0.04 | 46.43 | 46.445 | 46.36 | 356801 |
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
