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 | 0.2 | 0.429737859905 | 46.54 | 46.89 | 46.4501 | 48811 | 46.65704306 | SP |
| 4 | 0.75 | 1.63078930202 | 45.99 | 46.89 | 45.35 | 31492 | 46.32064265 | SP |
| 12 | 1.43 | 3.1560361951 | 45.31 | 46.89 | 43.73 | 31246 | 45.2535657 | SP |
| 26 | 4.48 | 10.6010411737 | 42.26 | 46.89 | 42.09 | 89467 | 44.36030971 | SP |
| 52 | 7.3458 | 18.6469074128 | 39.3942 | 46.89 | 37.66 | 86053 | 42.46001488 | SP |
| 156 | 10.99 | 30.7412587413 | 35.75 | 46.89 | 32.85 | 60302 | 39.31150899 | SP |
| 260 | 16.49 | 54.5123966942 | 30.25 | 46.89 | 22.89 | 61880 | 36.82742175 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922600 | 46.75 | -0.11 | -0.24 | 46.88 | 46.89 | 46.7 | 35927 |
| 1718749800 | 46.8608 | 0.1 | 0.22 | 46.76 | 46.885 | 46.76 | 26358 |
| 1718663400 | 46.76 | 0.18 | 0.40 | 46.51 | 46.83 | 46.51 | 11816 |
| 1718404200 | 46.5751 | -0.05 | -0.11 | 46.54 | 46.5899 | 46.4501 | 121143 |
| 1718317800 | 46.6242 | 0.07 | 0.15 | 46.58 | 46.63 | 46.53 | 26717 |
| 1718231400 | 46.5538 | 0.29 | 0.62 | 46.52 | 46.6419 | 46.44 | 96284 |
| 1718145000 | 46.2661 | 0.04 | 0.09 | 46.19 | 46.33 | 46.072 | 29025 |
| 1718058600 | 46.2237 | 0.05 | 0.11 | 46.08 | 46.26 | 46.08 | 9685 |
| 1717799400 | 46.1707 | -0.01 | -0.02 | 46.08 | 46.27 | 46.0601 | 13579 |
| 1717713000 | 46.18 | 0.02 | 0.03 | 46.17 | 46.2329 | 46.11 | 21489 |
| 1717626600 | 46.1644 | 0.28 | 0.62 | 45.98 | 46.1782 | 45.88 | 22968 |
| 1717540200 | 45.8803 | 0.08 | 0.17 | 45.74 | 45.895 | 45.7 | 10444 |
| 1717453800 | 45.8033 | 0 | 0.01 | 45.8 | 45.95 | 45.57 | 16889 |
| 1717194600 | 45.8 | 0.25 | 0.55 | 45.55 | 45.8 | 45.35 | 19852 |
| 1717108200 | 45.55 | -0.18 | -0.39 | 45.69 | 45.7199 | 45.4614 | 45605 |
| 1717021800 | 45.7268 | -0.16 | -0.36 | 45.65 | 45.8 | 45.65 | 12602 |
| 1716935400 | 45.8917 | -0.04 | -0.08 | 45.93 | 45.96 | 45.81 | 13708 |
| 1716589800 | 45.93 | 0.25 | 0.55 | 45.99 | 46 | 45.78 | 33082 |
| 1716503400 | 45.6766 | -0.17 | -0.38 | 46 | 46.02 | 45.64 | 17868 |
| 1716417000 | 45.85 | -0.1 | -0.22 | 45.9508 | 45.9799 | 45.78 | 35152 |
| 1716330600 | 45.9508 | 0.08 | 0.17 | 45.8748 | 45.99 | 45.83 | 15382 |
| 1716244200 | 45.8748 | 0.05 | 0.10 | 45.87 | 45.98 | 45.8401 | 13326 |
| 1715985000 | 45.8267 | 0.02 | 0.04 | 45.81 | 45.8493 | 45.74 | 40076 |
| 1715898600 | 45.81 | -0.01 | -0.02 | 45.86 | 45.911 | 45.79 | 17355 |
| 1715812200 | 45.82 | 0.31 | 0.68 | 45.5094 | 45.88 | 45.5094 | 18677 |
| 1715725800 | 45.5094 | 0.15 | 0.33 | 45.36 | 45.53 | 45.3052 | 26783 |
| 1715639400 | 45.36 | -0.01 | -0.03 | 45.4 | 45.4 | 45.295 | 18415 |
| 1715380200 | 45.3745 | 0.06 | 0.14 | 45.42 | 45.44 | 45.3001 | 13761 |
| 1715293800 | 45.31 | 0.15 | 0.33 | 45.17 | 45.31 | 45.0901 | 50367 |
| 1715207400 | 45.16 | -0.01 | -0.02 | 45.1693 | 45.1716 | 45.06 | 17979 |
| 1715121000 | 45.1693 | 0.09 | 0.21 | 45.0758 | 45.2 | 45.0758 | 30669 |
| 1715034600 | 45.0758 | 0.27 | 0.60 | 44.805 | 45.0758 | 44.805 | 29504 |
| 1714775400 | 44.805 | 0.4 | 0.89 | 44.41 | 44.84 | 44.41 | 37975 |
| 1714689000 | 44.41 | 0.31 | 0.70 | 44.39 | 44.47 | 44.21 | 49026 |
| 1714602600 | 44.1 | -0.21 | -0.47 | 44.18 | 44.555 | 44.1 | 30523 |
| 1714516200 | 44.31 | -0.39 | -0.87 | 44.65 | 44.65 | 44.275 | 22141 |
| 1714429800 | 44.7 | 0.06 | 0.13 | 44.74 | 44.74 | 44.5654 | 27966 |
| 1714170600 | 44.64 | 0.32 | 0.72 | 44.53 | 44.69 | 44.525 | 19314 |
| 1714084200 | 44.32 | -0.16 | -0.36 | 44.48 | 44.48 | 44 | 259441 |
| 1713997800 | 44.48 | 0.03 | 0.07 | 44.44 | 44.54 | 44.3 | 24631 |
| 1713911400 | 44.45 | 0.4 | 0.91 | 44.15 | 44.45 | 44.15 | 40191 |
| 1713825000 | 44.05 | 0.26 | 0.59 | 43.9 | 44.22 | 43.841 | 31302 |
| 1713565800 | 43.7937 | -0.27 | -0.60 | 44.06 | 44.06 | 43.73 | 40966 |
| 1713479400 | 44.06 | -0.05 | -0.11 | 44.135 | 44.2741 | 44 | 22008 |
| 1713393000 | 44.11 | -0.15 | -0.33 | 44.255 | 44.36 | 44.0193 | 36634 |
| 1713306600 | 44.255 | -0 | -0.00 | 44.29 | 44.4 | 44.2151 | 21096 |
| 1713220200 | 44.2552 | -0.36 | -0.80 | 44.86 | 44.8756 | 44.2552 | 24241 |
| 1712961000 | 44.6115 | -0.41 | -0.91 | 45.02 | 45.02 | 44.5487 | 18629 |
| 1712874600 | 45.02 | 0.17 | 0.38 | 44.81 | 45.0698 | 44.718 | 16353 |
| 1712788200 | 44.85 | -0.17 | -0.38 | 44.81 | 44.85 | 44.6918 | 12421 |
| 1712701800 | 45.02 | 0.01 | 0.01 | 45.09 | 45.09 | 44.825 | 19461 |
| 1712615400 | 45.0138 | -0.01 | -0.01 | 45.07 | 45.0862 | 44.99 | 12011 |
| 1712356200 | 45.02 | 0.32 | 0.72 | 44.75 | 45.075 | 44.75 | 14434 |
| 1712269800 | 44.7 | -0.36 | -0.79 | 45.21 | 45.28 | 44.7 | 18409 |
| 1712183400 | 45.055 | 0.05 | 0.11 | 45.005 | 45.12 | 44.98 | 21078 |
| 1712097000 | 45.005 | -0.15 | -0.32 | 44.96 | 45.02 | 44.88 | 29828 |
| 1712010600 | 45.15 | -0.12 | -0.27 | 45.31 | 45.3199 | 45.15 | 22609 |
| 1711665000 | 45.2745 | 0.06 | 0.14 | 45.22 | 45.2999 | 45.22 | 26575 |
| 1711578600 | 45.21 | 0.23 | 0.51 | 45.24 | 45.24 | 45.06 | 19390 |
| 1711492200 | 44.98 | -0.07 | -0.16 | 45.21 | 45.21 | 44.98 | 185875 |
| 1711405800 | 45.05 | -0.15 | -0.33 | 45 | 45.13 | 45 | 103347 |
| 1711146600 | 45.1999 | 0.05 | 0.11 | 45.14 | 45.1999 | 45.11 | 12884 |
| 1711060200 | 45.15 | 0.06 | 0.13 | 45.3 | 45.3 | 45.14 | 50793 |
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
