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 | -0.5052 | -1.14169491525 | 44.25 | 45.14 | 43.13 | 4009 | 44.02973181 | SP |
| 4 | -2.6852 | -5.7833297437 | 46.43 | 47.33 | 43.13 | 10064 | 45.60050884 | SP |
| 12 | -4.3252 | -8.99771167048 | 48.07 | 48.07 | 42.8899 | 6563 | 45.11885985 | SP |
| 26 | 6.6448 | 17.9105121294 | 37.1 | 48.07 | 36.36 | 4800 | 43.38191784 | SP |
| 52 | 6.6048 | 17.7835218094 | 37.14 | 48.07 | 33 | 4744 | 39.7755114 | SP |
| 156 | 0.1548 | 0.35512732278 | 43.59 | 48.07 | 27.68 | 3521 | 37.56065144 | SP |
| 260 | 15.4748 | 54.7392996109 | 28.27 | 52.13 | 23.045 | 3529 | 39.33251601 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 43.7448 | 0.18 | 0.42 | 43.42 | 43.7448 | 42.99 | 1629 |
| 1741303800 | 43.5621 | -0.84 | -1.89 | 44 | 44.24 | 43.37 | 4943 |
| 1741217400 | 44.4 | 0.65 | 1.48 | 43.71 | 44.5496 | 43.71 | 4412 |
| 1741131000 | 43.7521 | -0.4 | -0.91 | 43.63 | 44.15 | 43.13 | 2415 |
| 1741044600 | 44.1537 | -0.2 | -0.45 | 45.14 | 45.14 | 43.94 | 6668 |
| 1740785400 | 44.3544 | -0.01 | -0.01 | 44.25 | 44.3544 | 43.73 | 1607 |
| 1740699000 | 44.361 | -0.69 | -1.53 | 45.54 | 45.54 | 44.361 | 2854 |
| 1740612600 | 45.05 | 0.15 | 0.33 | 45.36 | 45.41 | 44.975 | 2247 |
| 1740526200 | 44.9 | -0.22 | -0.49 | 45.17 | 45.17 | 44.28 | 5198 |
| 1740439800 | 45.12 | -0.4 | -0.88 | 45.45 | 45.45 | 44.57 | 44097 |
| 1740180600 | 45.52 | -0.7 | -1.51 | 46.27 | 46.27 | 45.3602 | 8154 |
| 1740094200 | 46.2178 | -0.69 | -1.48 | 46.79 | 46.79 | 45.85 | 3116 |
| 1740007800 | 46.9113 | -0.21 | -0.45 | 47.24 | 47.24 | 46.8607 | 1574 |
| 1739921400 | 47.1241 | 0.4 | 0.86 | 47.33 | 47.33 | 46.93 | 13556 |
| 1739575800 | 46.72 | -0.05 | -0.11 | 46.91 | 46.96 | 46.6017 | 2409 |
| 1739489400 | 46.7692 | 0.71 | 1.54 | 46.24 | 46.7692 | 46.03 | 6294 |
| 1739403000 | 46.06 | -0.04 | -0.10 | 45.43 | 46.06 | 45.315 | 7529 |
| 1739316600 | 46.1048 | -0.41 | -0.87 | 46.2 | 46.299 | 46.075 | 11089 |
| 1739230200 | 46.5098 | 0.77 | 1.69 | 46.31 | 46.67 | 46.2855 | 12153 |
| 1738971000 | 45.7371 | -0.21 | -0.47 | 46.43 | 46.43 | 45.55 | 50898 |
| 1738884600 | 45.9508 | -0.33 | -0.71 | 46.25 | 46.25 | 45.93 | 2386 |
| 1738798200 | 46.2771 | 0.83 | 1.83 | 45.6 | 46.2771 | 45.6 | 8785 |
| 1738711800 | 45.4469 | 0.51 | 1.13 | 45.11 | 45.5538 | 45.11 | 2733 |
| 1738625400 | 44.9411 | -0.37 | -0.82 | 44.88 | 45.12 | 44.3695 | 5019 |
| 1738366200 | 45.3121 | 0.02 | 0.04 | 45.37 | 45.87 | 45.2479 | 4049 |
| 1738279800 | 45.2924 | 0.19 | 0.43 | 45.14 | 45.5009 | 45.06 | 1871 |
| 1738193400 | 45.0997 | -0.51 | -1.12 | 45.64 | 45.64 | 45.035 | 2601 |
| 1738107000 | 45.6087 | 0.6 | 1.33 | 44.88 | 45.7 | 44.88 | 5047 |
| 1738020600 | 45.0102 | -0.69 | -1.50 | 44.8 | 45.25 | 44.8 | 6109 |
| 1737761400 | 45.6956 | -0.47 | -1.02 | 45.71 | 46.03 | 45.59 | 8263 |
| 1737675000 | 46.167 | 0 | 0.00 | 46.167 | 46.167 | 46.167 | 0 |
| 1737588600 | 46.167 | -0.02 | -0.04 | 46.3 | 46.3 | 46.09 | 4890 |
| 1737502200 | 46.1866 | 0.74 | 1.62 | 46 | 46.35 | 45.904 | 6073 |
| 1737156600 | 45.45 | 0.13 | 0.28 | 45.37 | 45.7 | 45.37 | 4733 |
| 1737070200 | 45.3223 | 0.21 | 0.47 | 45.22 | 45.37 | 45.22 | 3490 |
| 1736983800 | 45.11 | 0.89 | 2.01 | 44.94 | 45.17 | 44.825 | 5279 |
| 1736897400 | 44.2202 | 0.52 | 1.18 | 44.16 | 44.43 | 44.015 | 3533 |
| 1736811000 | 43.7038 | 0.49 | 1.12 | 43.35 | 43.71 | 43.33 | 5086 |
| 1736551800 | 43.2185 | -0.6 | -1.36 | 43.88 | 43.88 | 43.19 | 3201 |
| 1736379000 | 43.8165 | -0.18 | -0.42 | 43.63 | 43.879 | 43.605 | 3133 |
| 1736292600 | 43.9992 | -0.2 | -0.45 | 44.64 | 44.64 | 43.9992 | 4710 |
| 1736206200 | 44.2 | 0.51 | 1.18 | 44.31 | 44.44 | 44.17 | 3757 |
| 1735947000 | 43.6863 | 0.11 | 0.24 | 43.77 | 43.8 | 43.64 | 1655 |
| 1735860600 | 43.58 | 0.03 | 0.06 | 43.69 | 43.97 | 43.4499 | 4922 |
| 1735687800 | 43.5542 | 0.27 | 0.63 | 44.6 | 44.6 | 43.43 | 2831 |
| 1735601400 | 43.2832 | 0.05 | 0.12 | 43.18 | 43.45 | 42.8899 | 3998 |
| 1735342200 | 43.2316 | -0.49 | -1.11 | 43.28 | 43.28 | 43.055 | 4643 |
| 1735255800 | 43.7173 | -0.26 | -0.59 | 46.17 | 46.17 | 43.5 | 5735 |
| 1735077840 | 43.9757 | 0.44 | 1.00 | 43.53 | 43.99 | 43.53 | 10027 |
| 1734996600 | 43.54 | -0.37 | -0.84 | 43.29 | 43.54 | 43.11 | 7333 |
| 1734737400 | 43.9084 | 0.44 | 1.01 | 43.12 | 44.12 | 43.12 | 4934 |
| 1734651000 | 43.471 | -0.02 | -0.04 | 43.55 | 43.84 | 43.355 | 3723 |
| 1734564600 | 43.4865 | -1.08 | -2.43 | 44.32 | 44.69 | 43.44 | 4578 |
| 1734478200 | 44.57 | 0.61 | 1.40 | 44.56 | 44.5801 | 44.35 | 4494 |
| 1734391800 | 43.9565 | 0.35 | 0.80 | 43.79 | 44.19 | 43.79 | 4447 |
| 1734132600 | 43.6092 | -0.42 | -0.96 | 48.07 | 48.07 | 43.55 | 5102 |
| 1734046200 | 44.0312 | 0.03 | 0.06 | 44.19 | 44.19 | 43.94 | 5116 |
| 1733959800 | 44.0053 | 0.44 | 1.00 | 43.71 | 44.15 | 43.66 | 3627 |
| 1733873400 | 43.57 | -0.74 | -1.67 | 44.139 | 44.139 | 43.57 | 7246 |
| 1733787000 | 44.3122 | 0.31 | 0.70 | 44.46 | 44.56 | 44.28 | 11962 |
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
