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 | 0.1538 | 0.356712125429 | 43.116 | 43.54 | 41.88 | 2985 | 42.81523583 | SP |
| 4 | 1.759 | 4.23745145842 | 41.5108 | 43.62 | 40.64 | 6395 | 42.79002177 | SP |
| 12 | -1.6702 | -3.71651090343 | 44.94 | 46.24 | 40.64 | 5515 | 43.33210797 | SP |
| 26 | 3.7698 | 9.54379746835 | 39.5 | 46.24 | 38.745 | 4233 | 42.56733651 | SP |
| 52 | 5.5398 | 14.6827458256 | 37.73 | 46.24 | 37.1501 | 4259 | 40.92130946 | SP |
| 156 | 7.5211 | 21.0388070056 | 35.7487 | 46.24 | 29.8583 | 2878 | 38.04498813 | SP |
| 260 | 14.2358 | 49.0314803334 | 29.034 | 46.24 | 17.27 | 2807 | 34.23386937 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798200 | 43.2698 | 0.33 | 0.76 | 43.16 | 43.28 | 43.07 | 2321 |
| 1738711800 | 42.9413 | 0.51 | 1.21 | 42.48 | 42.96 | 42.46 | 4757 |
| 1738625400 | 42.43 | -0.48 | -1.12 | 42.01 | 42.65 | 41.88 | 5022 |
| 1738366200 | 42.9096 | -0.43 | -0.99 | 43.46 | 43.46 | 42.769 | 2384 |
| 1738279800 | 43.3407 | 0.34 | 0.79 | 43 | 43.54 | 43 | 1106 |
| 1738193400 | 43 | -0.12 | -0.27 | 43.116 | 43.2094 | 42.86 | 2047 |
| 1738107000 | 43.116 | 0.21 | 0.48 | 42.91 | 43.116 | 42.91 | 1118 |
| 1738020600 | 42.91 | -0.05 | -0.12 | 42.93 | 43.185 | 42.8806 | 2872 |
| 1737761400 | 42.9598 | -0.14 | -0.32 | 42.95 | 43.06 | 42.84 | 5473 |
| 1737675000 | 43.0961 | 0 | 0.00 | 43.0961 | 43.0961 | 43.0961 | 0 |
| 1737588600 | 43.0961 | -0.48 | -1.11 | 43.55 | 43.55 | 43.0961 | 2735 |
| 1737502200 | 43.58 | 0.68 | 1.57 | 43.23 | 43.62 | 43.18 | 26059 |
| 1737156600 | 42.9045 | 0.17 | 0.41 | 43.01 | 43.01 | 42.7 | 9698 |
| 1737070200 | 42.73 | 0.15 | 0.35 | 42.58 | 42.819 | 42.5 | 4808 |
| 1736983800 | 42.58 | 0.66 | 1.57 | 42.5 | 42.635 | 42.3 | 24580 |
| 1736897400 | 41.92 | 0.65 | 1.57 | 41.27 | 41.92 | 41.27 | 9181 |
| 1736811000 | 41.27 | 0.27 | 0.66 | 40.64 | 41.27 | 40.64 | 3990 |
| 1736551800 | 41 | -0.66 | -1.60 | 41.13 | 41.13 | 40.72 | 2031 |
| 1736379000 | 41.6647 | 0.15 | 0.37 | 41.5108 | 41.6647 | 41.49 | 1253 |
| 1736292600 | 41.5108 | -0.2 | -0.48 | 41.81 | 41.9899 | 41.37 | 5151 |
| 1736206200 | 41.7099 | -0.24 | -0.57 | 41.98 | 42.145 | 41.7099 | 2320 |
| 1735947000 | 41.9482 | 0.45 | 1.08 | 41.82 | 41.9482 | 41.7 | 514 |
| 1735860600 | 41.5 | -0.11 | -0.27 | 41.6107 | 41.86 | 41.34 | 3089 |
| 1735687800 | 41.6107 | 0.04 | 0.09 | 41.5747 | 41.7701 | 41.5747 | 1431 |
| 1735601400 | 41.5747 | -0.16 | -0.39 | 41.64 | 41.6799 | 41.15 | 2089 |
| 1735342200 | 41.7394 | -0.61 | -1.44 | 42.27 | 42.27 | 41.4947 | 5274 |
| 1735255800 | 42.349 | 0.31 | 0.73 | 42.0402 | 42.349 | 42.0402 | 396 |
| 1735077840 | 42.0402 | 0.36 | 0.87 | 41.6792 | 42.0402 | 41.65 | 2056 |
| 1734996600 | 41.6792 | -0.11 | -0.25 | 41.95 | 41.95 | 41.39 | 11547 |
| 1734737400 | 41.7848 | -0.23 | -0.56 | 41.47 | 42.2699 | 41.47 | 3046 |
| 1734651000 | 42.019 | -0 | -0.00 | 42.43 | 42.43 | 41.9853 | 4786 |
| 1734564600 | 42.02 | -1.58 | -3.63 | 43.601 | 43.87 | 41.97 | 4231 |
| 1734478200 | 43.601 | -0.7 | -1.58 | 44 | 44.16 | 43.601 | 49170 |
| 1734391800 | 44.3 | 0.11 | 0.25 | 44.29 | 44.38 | 44.185 | 25699 |
| 1734132600 | 44.1891 | -0.47 | -1.05 | 44.66 | 44.66 | 44.0432 | 2210 |
| 1734046200 | 44.66 | -0.34 | -0.74 | 44.7 | 44.86 | 44.63 | 1611 |
| 1733959800 | 44.9952 | 0.2 | 0.44 | 45.15 | 45.15 | 44.88 | 2215 |
| 1733873400 | 44.8 | 0.05 | 0.10 | 44.57 | 44.8 | 44.57 | 2918 |
| 1733787000 | 44.7537 | -0.17 | -0.37 | 44.95 | 45.215 | 44.7537 | 4478 |
| 1733527800 | 44.9211 | -0.02 | -0.04 | 45.29 | 45.29 | 44.7907 | 2279 |
| 1733441400 | 44.9406 | -0.68 | -1.49 | 45.54 | 45.54 | 44.9406 | 2479 |
| 1733355000 | 45.6222 | 0.21 | 0.46 | 45.56 | 45.6222 | 45.33 | 4076 |
| 1733268600 | 45.4149 | -0.31 | -0.67 | 45.72 | 45.72 | 45.25 | 1821 |
| 1733182200 | 45.72 | 0.17 | 0.38 | 45.42 | 45.82 | 45.42 | 2040 |
| 1732917840 | 45.5473 | 0.12 | 0.27 | 45.47 | 45.5473 | 45.47 | 599 |
| 1732750200 | 45.4232 | -0.15 | -0.32 | 45.81 | 45.96 | 45.4232 | 1515 |
| 1732663800 | 45.571 | -0.36 | -0.78 | 45.91 | 45.91 | 45.3699 | 3825 |
| 1732577400 | 45.9302 | 0.77 | 1.71 | 45.29 | 46.24 | 45.29 | 3348 |
| 1732318200 | 45.16 | 0.65 | 1.46 | 44.67 | 45.169 | 44.67 | 3099 |
| 1732231800 | 44.51 | 0.69 | 1.57 | 44.01 | 44.51 | 44.01 | 2546 |
| 1732145400 | 43.82 | 0.06 | 0.15 | 43.7559 | 43.82 | 43.49 | 5831 |
| 1732059000 | 43.7559 | 0.06 | 0.14 | 43.45 | 43.7559 | 43.45 | 2747 |
| 1731972600 | 43.6936 | 0.08 | 0.19 | 43.82 | 43.82 | 43.64 | 2856 |
| 1731713400 | 43.611 | -0.51 | -1.15 | 43.97 | 43.97 | 43.611 | 5014 |
| 1731627000 | 44.12 | -0.59 | -1.32 | 44.82 | 44.82 | 44.03 | 3537 |
| 1731540600 | 44.71 | -0.23 | -0.51 | 44.94 | 45.38 | 44.66 | 7236 |
| 1731454200 | 44.94 | -0.61 | -1.34 | 45.39 | 45.39 | 44.89 | 4507 |
| 1731367800 | 45.55 | 0.61 | 1.36 | 45.31 | 45.63 | 45.2899 | 4617 |
| 1731108600 | 44.94 | 0.14 | 0.31 | 44.86 | 44.97 | 44.85 | 3260 |
| 1731022200 | 44.8 | -0.26 | -0.58 | 45.02 | 45.02 | 44.69 | 6449 |
| 1730935800 | 45.062 | 2.65 | 6.25 | 44.41 | 45.12 | 44.41 | 8688 |
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
