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 | 0.35 | 0.766367418437 | 45.67 | 46.37 | 45.01 | 315023 | 45.71459379 | SP |
| 4 | 2.24 | 5.11649154865 | 43.78 | 46.37 | 43.52 | 299445 | 44.75478749 | SP |
| 12 | 1.66 | 3.74211000902 | 44.36 | 46.37 | 43.08 | 254898 | 44.39510042 | SP |
| 26 | 0.42 | 0.921052631579 | 45.6 | 46.435 | 41.5356 | 251814 | 44.65511897 | SP |
| 52 | 2.97 | 6.89895470383 | 43.05 | 46.955 | 41.5356 | 295350 | 44.9280399 | SP |
| 156 | 3.42 | 8.02816901408 | 42.6 | 46.955 | 35.29 | 230831 | 41.7319724 | SP |
| 260 | 9.71 | 26.7419443679 | 36.31 | 46.955 | 24.96 | 181333 | 40.92388035 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 46.02 | -0.22 | -0.48 | 46.3 | 46.39 | 45.99 | 238724 |
| 1738279800 | 46.24 | 0.5 | 1.09 | 46.07 | 46.37 | 46.045 | 271986 |
| 1738193400 | 45.74 | 0.17 | 0.37 | 45.84 | 45.86 | 45.61 | 529881 |
| 1738107000 | 45.57 | 0.19 | 0.42 | 45.54 | 45.6399 | 45.36 | 234141 |
| 1738020600 | 45.38 | -0.22 | -0.48 | 45.02 | 45.38 | 45.01 | 275666 |
| 1737761400 | 45.6 | 0.39 | 0.86 | 45.67 | 45.68 | 45.55 | 263575 |
| 1737675000 | 45.21 | 0 | 0.00 | 45.21 | 45.21 | 45.21 | 0 |
| 1737588600 | 45.21 | 0.07 | 0.16 | 45.36 | 45.3661 | 45.21 | 355061 |
| 1737502200 | 45.14 | 0.4 | 0.89 | 44.9301 | 45.14 | 44.873 | 221636 |
| 1737156600 | 44.74 | 0.33 | 0.74 | 44.72 | 44.7962 | 44.6591 | 225187 |
| 1737070200 | 44.41 | 0.27 | 0.61 | 44.42 | 44.4796 | 44.27 | 273180 |
| 1736983800 | 44.14 | 0.43 | 0.98 | 44.14 | 44.22 | 44.0567 | 520930 |
| 1736897400 | 43.71 | -0.18 | -0.41 | 43.81 | 43.86 | 43.52 | 280118 |
| 1736811000 | 43.89 | -0.3 | -0.68 | 43.68 | 43.895 | 43.65 | 315446 |
| 1736551800 | 44.19 | -0.2 | -0.45 | 44.44 | 44.44 | 44.09 | 381794 |
| 1736379000 | 44.39 | 0.11 | 0.25 | 44.24 | 44.4196 | 44.19 | 262633 |
| 1736292600 | 44.28 | 0.09 | 0.20 | 44.5 | 44.544 | 44.1991 | 219977 |
| 1736206200 | 44.19 | 0.42 | 0.96 | 44 | 44.3884 | 44 | 180190 |
| 1735947000 | 43.77 | 0.01 | 0.02 | 43.78 | 43.82 | 43.645 | 255276 |
| 1735860600 | 43.76 | 0.29 | 0.67 | 43.73 | 43.95 | 43.59 | 346719 |
| 1735687800 | 43.47 | 0 | 0.00 | 43.58 | 43.62 | 43.3695 | 300033 |
| 1735601400 | 43.47 | -0.26 | -0.59 | 43.53 | 43.6192 | 43.34 | 285172 |
| 1735342200 | 43.73 | -0.15 | -0.34 | 43.74 | 43.82 | 43.61 | 360745 |
| 1735255800 | 43.88 | -0.2 | -0.45 | 43.69 | 43.97 | 43.69 | 225614 |
| 1735077840 | 44.08 | 0.19 | 0.43 | 43.81 | 44.09 | 43.71 | 150970 |
| 1734996600 | 43.89 | 0.41 | 0.94 | 43.64 | 43.9 | 43.52 | 307413 |
| 1734737400 | 43.48 | -0.56 | -1.27 | 43.15 | 43.7699 | 43.15 | 380465 |
| 1734651000 | 44.04 | -0.03 | -0.07 | 44.21 | 44.2365 | 44 | 260889 |
| 1734564600 | 44.07 | -0.51 | -1.14 | 44.68 | 44.79 | 43.99 | 306252 |
| 1734478200 | 44.58 | -0.08 | -0.18 | 44.58 | 44.7015 | 44.56 | 219381 |
| 1734391800 | 44.66 | -0.2 | -0.45 | 44.68 | 44.78 | 44.64 | 210103 |
| 1734132600 | 44.86 | -0.11 | -0.24 | 44.97 | 45 | 44.745 | 222587 |
| 1734046200 | 44.97 | -0.48 | -1.06 | 45.09 | 45.15 | 44.94 | 313831 |
| 1733959800 | 45.45 | 0.25 | 0.55 | 45.2781 | 45.465 | 45.25 | 177985 |
| 1733873400 | 45.2 | -0.27 | -0.59 | 45.4 | 45.42 | 45.1612 | 243859 |
| 1733787000 | 45.47 | 0.1 | 0.22 | 45.56 | 45.68 | 45.4591 | 207508 |
| 1733527800 | 45.37 | 0.14 | 0.31 | 45.33 | 45.41 | 45.29 | 213582 |
| 1733441400 | 45.23 | -0.09 | -0.20 | 45.28 | 45.36 | 45.225 | 151536 |
| 1733355000 | 45.32 | 0.21 | 0.47 | 45.45 | 45.45 | 45.23 | 205952 |
| 1733268600 | 45.11 | 0.31 | 0.69 | 45 | 45.16 | 44.95 | 324971 |
| 1733182200 | 44.8 | 0.49 | 1.11 | 44.61 | 44.83 | 44.51 | 149434 |
| 1732917840 | 44.31 | 0.48 | 1.10 | 43.95 | 44.34 | 43.95 | 56332 |
| 1732750200 | 43.83 | -0.09 | -0.20 | 43.83 | 43.9 | 43.691 | 221954 |
| 1732663800 | 43.92 | -0.28 | -0.63 | 44.06 | 44.08 | 43.86 | 222766 |
| 1732577400 | 44.2 | 0.07 | 0.16 | 44.22 | 44.32 | 44.0758 | 225610 |
| 1732318200 | 44.13 | 0.46 | 1.05 | 43.96 | 44.2 | 43.95 | 148799 |
| 1732231800 | 43.67 | 0.12 | 0.28 | 43.39 | 43.7 | 43.24 | 283568 |
| 1732145400 | 43.55 | 0.08 | 0.18 | 43.45 | 43.55 | 43.24 | 228331 |
| 1732059000 | 43.47 | 0.03 | 0.07 | 43.08 | 43.495 | 43.08 | 280688 |
| 1731972600 | 43.44 | 0.06 | 0.14 | 43.3 | 43.545 | 43.28 | 169331 |
| 1731713400 | 43.38 | -0.42 | -0.96 | 43.58 | 43.5891 | 43.22 | 211620 |
| 1731627000 | 43.8 | 0.09 | 0.21 | 43.94 | 43.98 | 43.77 | 233676 |
| 1731540600 | 43.71 | -0.12 | -0.27 | 43.57 | 43.75 | 43.43 | 295905 |
| 1731454200 | 43.83 | -0.67 | -1.51 | 44.2 | 44.2 | 43.66 | 152313 |
| 1731367800 | 44.5 | 0.18 | 0.41 | 44.66 | 44.72 | 44.47 | 158984 |
| 1731108600 | 44.32 | -0.46 | -1.03 | 44.36 | 44.38 | 44.22 | 172156 |
| 1731022200 | 44.78 | 0.47 | 1.06 | 44.62 | 44.82 | 44.545 | 250603 |
| 1730935800 | 44.31 | 0.05 | 0.11 | 44.355 | 44.378 | 44.09 | 212246 |
| 1730849400 | 44.26 | 0.19 | 0.43 | 43.95 | 44.29 | 43.93 | 151078 |
| 1730763000 | 44.07 | -0.14 | -0.32 | 44.11 | 44.24 | 43.99 | 145450 |
| 1730500200 | 44.21 | 0.14 | 0.32 | 44.26 | 44.4 | 44.165 | 344509 |
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
