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 | 0.56 | 1.23293703214 | 45.42 | 46.13 | 45.06 | 214868 | 45.48476143 | SP |
| 4 | 1.88 | 4.26303854875 | 44.1 | 46.13 | 43.92 | 282189 | 44.90711543 | SP |
| 12 | -1.11 | -2.35718836271 | 47.09 | 47.9 | 42.95 | 292169 | 45.3088434 | SP |
| 26 | 2.97 | 6.90537084399 | 43.01 | 49.29 | 42.95 | 250248 | 46.11361955 | SP |
| 52 | 4.93 | 12.0097442144 | 41.05 | 49.29 | 40.43 | 268328 | 44.40872205 | SP |
| 156 | -1.27 | -2.68783068783 | 47.25 | 50.565 | 36.62 | 420176 | 43.18386632 | SP |
| 260 | -0.43 | -0.926524455936 | 46.41 | 53.97 | 28.86 | 443804 | 43.56484112 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 45.98 | 0.49 | 1.08 | 45.53 | 46.13 | 45.47 | 239072 |
| 1739316600 | 45.49 | -0.03 | -0.07 | 45.14 | 45.5 | 45.14 | 79564 |
| 1739230200 | 45.52 | 0.35 | 0.77 | 45.53 | 45.58 | 45.42 | 158190 |
| 1738971000 | 45.17 | -0.29 | -0.64 | 45.55 | 45.685 | 45.06 | 343054 |
| 1738884600 | 45.46 | 0.32 | 0.71 | 45.42 | 45.525 | 45.28 | 220650 |
| 1738798200 | 45.14 | 0.03 | 0.07 | 45.05 | 45.26 | 44.955 | 340572 |
| 1738711800 | 45.11 | 0.59 | 1.33 | 44.72 | 45.17 | 44.6562 | 389417 |
| 1738625400 | 44.52 | -0.32 | -0.71 | 44.2 | 44.78 | 44.16 | 567393 |
| 1738366200 | 44.84 | -0.48 | -1.06 | 45.35 | 45.525 | 44.82 | 279452 |
| 1738279800 | 45.32 | 0.44 | 0.98 | 45.29 | 45.59 | 45.14 | 155186 |
| 1738193400 | 44.88 | -0.11 | -0.24 | 44.92 | 45.08 | 44.72 | 225812 |
| 1738107000 | 44.99 | -0.03 | -0.07 | 44.9 | 45.02 | 44.655 | 308287 |
| 1738020600 | 45.02 | -0.07 | -0.16 | 44.88 | 45.04 | 44.8447 | 195236 |
| 1737761400 | 45.09 | 0.33 | 0.74 | 45.04 | 45.2565 | 44.99 | 190833 |
| 1737675000 | 44.76 | 0 | 0.00 | 44.76 | 44.76 | 44.76 | 0 |
| 1737588600 | 44.76 | -0.21 | -0.47 | 45.01 | 45.01 | 44.74 | 177546 |
| 1737502200 | 44.97 | 0.76 | 1.72 | 44.74 | 44.995 | 44.62 | 259960 |
| 1737156600 | 44.21 | 0.09 | 0.20 | 44.05 | 44.52 | 44.05 | 262120 |
| 1737070200 | 44.12 | 0.02 | 0.05 | 44.1 | 44.285 | 43.92 | 583582 |
| 1736983800 | 44.1 | 0.58 | 1.33 | 44.21 | 44.23 | 43.95 | 143670 |
| 1736897400 | 43.52 | 0.17 | 0.39 | 43.51 | 43.61 | 43.3 | 165709 |
| 1736811000 | 43.35 | 0.11 | 0.25 | 42.97 | 43.375 | 42.95 | 137140 |
| 1736551800 | 43.24 | -1.06 | -2.39 | 43.69 | 43.71 | 43.235 | 654189 |
| 1736379000 | 44.3 | 0.12 | 0.27 | 44.19 | 44.39 | 44.07 | 184417 |
| 1736292600 | 44.18 | -0.16 | -0.36 | 44.67 | 44.73 | 44.12 | 193778 |
| 1736206200 | 44.34 | 0.13 | 0.29 | 44.69 | 44.71 | 44.315 | 293504 |
| 1735947000 | 44.21 | 0.42 | 0.96 | 44.22 | 44.25 | 43.93 | 146015 |
| 1735860600 | 43.79 | -0.02 | -0.05 | 43.95 | 44.07 | 43.61 | 445392 |
| 1735687800 | 43.81 | -0.1 | -0.23 | 43.86 | 43.99 | 43.685 | 254627 |
| 1735601400 | 43.91 | -0.22 | -0.50 | 44 | 44.12 | 43.73 | 149168 |
| 1735342200 | 44.13 | -0.35 | -0.79 | 44.12 | 44.27 | 44 | 135447 |
| 1735255800 | 44.48 | 0.04 | 0.09 | 44.44 | 44.56 | 44.28 | 120269 |
| 1735077840 | 44.44 | 0.29 | 0.66 | 44.32 | 44.44 | 44.165 | 158544 |
| 1734996600 | 44.15 | 0.56 | 1.28 | 43.87 | 44.155 | 43.63 | 234488 |
| 1734737400 | 43.59 | -0.01 | -0.02 | 43.36 | 44.005 | 43.2498 | 524756 |
| 1734651000 | 43.6 | -0.1 | -0.23 | 43.76 | 43.88 | 43.54 | 491168 |
| 1734564600 | 43.7 | -1.4 | -3.10 | 44.98 | 45 | 43.66 | 420282 |
| 1734478200 | 45.1 | -0.87 | -1.89 | 45.18 | 45.24 | 44.98 | 301014 |
| 1734391800 | 45.97 | -0.06 | -0.13 | 46.01 | 46.125 | 45.94 | 316432 |
| 1734132600 | 46.03 | -0.17 | -0.37 | 46.29 | 46.29 | 45.98 | 195554 |
| 1734046200 | 46.2 | -0.58 | -1.24 | 46.35 | 46.555 | 46.145 | 210978 |
| 1733959800 | 46.78 | 0.01 | 0.02 | 46.64 | 46.825 | 46.6 | 165192 |
| 1733873400 | 46.77 | -0.77 | -1.62 | 46.96 | 46.995 | 46.77 | 203876 |
| 1733787000 | 47.54 | 0.86 | 1.84 | 47.69 | 47.9 | 47.51 | 275611 |
| 1733527800 | 46.68 | -0.57 | -1.21 | 47.11 | 47.12 | 46.49 | 415368 |
| 1733441400 | 47.25 | -0.01 | -0.02 | 47.31 | 47.36 | 47.14 | 324480 |
| 1733355000 | 47.26 | -0.26 | -0.55 | 47.26 | 47.32 | 47.125 | 207245 |
| 1733268600 | 47.52 | 0.06 | 0.13 | 47.62 | 47.68 | 47.395 | 353957 |
| 1733182200 | 47.46 | -0.15 | -0.32 | 47.46 | 47.55 | 47.17 | 490576 |
| 1732917840 | 47.61 | 0.34 | 0.72 | 47.26 | 47.66 | 47.26 | 208263 |
| 1732750200 | 47.27 | 0.55 | 1.18 | 47.18 | 47.345 | 47.13 | 307807 |
| 1732663800 | 46.72 | -0.51 | -1.08 | 46.91 | 46.92 | 46.625 | 557878 |
| 1732577400 | 47.23 | -0.01 | -0.02 | 47.37 | 47.44 | 47.065 | 857332 |
| 1732318200 | 47.24 | -0.03 | -0.06 | 47.14 | 47.28 | 47.04 | 186004 |
| 1732231800 | 47.27 | 0.26 | 0.55 | 47.09 | 47.4 | 46.98 | 180899 |
| 1732145400 | 47.01 | -0.2 | -0.42 | 46.97 | 47.05 | 46.72 | 226202 |
| 1732059000 | 47.21 | 0.39 | 0.83 | 46.75 | 47.285 | 46.68 | 169372 |
| 1731972600 | 46.82 | 0.52 | 1.12 | 46.42 | 46.92 | 46.42 | 292363 |
| 1731713400 | 46.3 | 0.01 | 0.02 | 46.33 | 46.4 | 46.175 | 246634 |
| 1731627000 | 46.29 | -0.02 | -0.04 | 46.66 | 46.7 | 46.275 | 210688 |
| 1731540600 | 46.31 | -0.01 | -0.02 | 46.53 | 46.53 | 46.16 | 188305 |
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
