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 | 0.29 | 0.617021276596 | 47 | 47.29 | 45.93 | 7044 | 46.53124735 | SP |
| 4 | -2.6452 | -5.29726525577 | 49.9352 | 50.07 | 45.93 | 6323 | 47.91995873 | SP |
| 12 | 1.34 | 2.9162132753 | 45.95 | 50.9 | 45.76 | 7702 | 47.99022965 | SP |
| 26 | 3.45 | 7.86952554745 | 43.84 | 50.9 | 42.27 | 9893 | 46.09814324 | SP |
| 52 | 10.47 | 28.4356328083 | 36.82 | 50.9 | 36.39 | 10965 | 44.72082579 | SP |
| 156 | 11.03 | 30.4191947049 | 36.26 | 50.9 | 27.7566 | 8894 | 37.95792297 | SP |
| 260 | 23.52 | 98.9482541018 | 23.77 | 50.9 | 23.3374 | 8152 | 36.44979395 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 47.29 | 0.7 | 1.50 | 46.92 | 47.29 | 46.75 | 5774 |
| 1735860600 | 46.59 | 0.19 | 0.40 | 46.92 | 46.96 | 46.29 | 7838 |
| 1735687800 | 46.4049 | -0.01 | -0.01 | 46.51 | 46.7315 | 46.37 | 5045 |
| 1735601400 | 46.41 | -0.21 | -0.44 | 46.25 | 46.61 | 45.93 | 5468 |
| 1735342200 | 46.6162 | -0.71 | -1.51 | 47 | 47 | 46.38 | 9851 |
| 1735255800 | 47.3304 | 0.18 | 0.37 | 47.03 | 47.3304 | 47.03 | 2955 |
| 1735077840 | 47.1549 | 0.43 | 0.91 | 46.77 | 47.18 | 46.77 | 3341 |
| 1734996600 | 46.7294 | 0.06 | 0.13 | 46.65 | 46.7294 | 46.3575 | 2017 |
| 1734737400 | 46.669 | 0.11 | 0.25 | 46.28 | 47.2092 | 46.28 | 3081 |
| 1734651000 | 46.5546 | 0.01 | 0.02 | 47.09 | 47.09 | 46.55 | 9073 |
| 1734564600 | 46.5467 | -1.81 | -3.73 | 48.48 | 48.48 | 46.46 | 7241 |
| 1734478200 | 48.352 | -0.62 | -1.26 | 48.82 | 48.82 | 48.34 | 5508 |
| 1734391800 | 48.97 | 0.1 | 0.20 | 48.92 | 49.14 | 48.9 | 4274 |
| 1734132600 | 48.8714 | -0.21 | -0.42 | 49.37 | 49.3999 | 48.78 | 8606 |
| 1734046200 | 49.0774 | -0.33 | -0.67 | 49.29 | 49.43568 | 49.0774 | 2919 |
| 1733959800 | 49.41 | 0.53 | 1.08 | 49.53 | 49.53 | 49.2 | 9281 |
| 1733873400 | 48.881 | -0.47 | -0.95 | 49.42 | 49.42 | 48.881 | 7160 |
| 1733787000 | 49.35 | -0.47 | -0.93 | 50.07 | 50.07 | 49.3296 | 11670 |
| 1733527800 | 49.8151 | 0.05 | 0.09 | 49.9352 | 49.96 | 49.6777 | 8555 |
| 1733441400 | 49.7682 | -0.35 | -0.70 | 50.24 | 50.24 | 49.7682 | 5885 |
| 1733355000 | 50.1192 | 0.16 | 0.31 | 50.06 | 50.12 | 49.85 | 3974 |
| 1733268600 | 49.9631 | -0.15 | -0.29 | 50.25 | 50.25 | 49.8349 | 4170 |
| 1733182200 | 50.11 | -0.33 | -0.65 | 50.68 | 50.68 | 50.04 | 9907 |
| 1732917840 | 50.4403 | 0.14 | 0.28 | 50.69 | 50.69 | 50.4403 | 3352 |
| 1732750200 | 50.3006 | -0.31 | -0.61 | 50.76 | 50.76 | 50.3006 | 7948 |
| 1732663800 | 50.61 | -0.08 | -0.16 | 50.39 | 50.61 | 50.36 | 3837 |
| 1732577400 | 50.69 | 0.57 | 1.14 | 50.54 | 50.9 | 50.54 | 17262 |
| 1732318200 | 50.12 | 0.67 | 1.37 | 49.8787 | 50.12 | 49.78 | 9009 |
| 1732231800 | 49.445 | 0.69 | 1.40 | 48.95 | 49.56 | 48.95 | 2630 |
| 1732145400 | 48.76 | 0.36 | 0.74 | 48.59 | 48.76 | 48.5261 | 7346 |
| 1732059000 | 48.3996 | 0.05 | 0.10 | 48.03 | 48.43 | 48.03 | 8333 |
| 1731972600 | 48.35 | 0.14 | 0.29 | 48.29 | 48.44 | 48.1815 | 3452 |
| 1731713400 | 48.208 | -0.24 | -0.50 | 48.37 | 48.37 | 48.08 | 3049 |
| 1731627000 | 48.45 | -0.56 | -1.14 | 49.05 | 49.05 | 48.38 | 10594 |
| 1731540600 | 49.01 | -0.26 | -0.53 | 49.53 | 49.53 | 49 | 9677 |
| 1731454200 | 49.27 | -0.29 | -0.59 | 49.58 | 49.58 | 49.22 | 6399 |
| 1731367800 | 49.56 | 0.54 | 1.10 | 49.39 | 49.66 | 49.39 | 22201 |
| 1731108600 | 49.02 | 0.39 | 0.80 | 48.73 | 49.15 | 48.73 | 5306 |
| 1731022200 | 48.632 | -0.14 | -0.28 | 48.85 | 48.85 | 48.61 | 9986 |
| 1730935800 | 48.77 | 1.83 | 3.90 | 48.49 | 48.78 | 48.27 | 13077 |
| 1730849400 | 46.94 | 0.78 | 1.69 | 46.07 | 46.94 | 46.07 | 7591 |
| 1730763000 | 46.16 | 0.05 | 0.11 | 46.06 | 46.4368 | 46.06 | 24544 |
| 1730500200 | 46.11 | -0.03 | -0.07 | 46.29 | 46.57 | 46.0332 | 11790 |
| 1730413800 | 46.14 | -0.39 | -0.84 | 46.55 | 46.55 | 45.88 | 11736 |
| 1730327400 | 46.53 | -0.07 | -0.15 | 46.39 | 46.9 | 46.39 | 5486 |
| 1730241000 | 46.6 | 0.01 | 0.02 | 46.38 | 46.65 | 46.38 | 5398 |
| 1730154600 | 46.59 | 0.51 | 1.12 | 46.37 | 46.71 | 46.37 | 25141 |
| 1729895400 | 46.0761 | -0.3 | -0.65 | 46.43 | 46.43 | 46.0761 | 788 |
| 1729809000 | 46.3797 | 0.39 | 0.85 | 46.42 | 46.54 | 46.3 | 20020 |
| 1729722600 | 45.99 | -0.42 | -0.90 | 46.37 | 46.37 | 45.76 | 2786 |
| 1729636200 | 46.4073 | -0.27 | -0.58 | 46.52 | 46.52 | 46.36 | 7896 |
| 1729549800 | 46.6794 | -0.63 | -1.33 | 47.37 | 47.37 | 46.6794 | 2661 |
| 1729290600 | 47.31 | 0.18 | 0.39 | 47.27 | 47.345 | 47.22 | 2615 |
| 1729204200 | 47.1266 | -0.1 | -0.20 | 47.34 | 47.34 | 47.0417 | 3864 |
| 1729117800 | 47.2224 | 0.42 | 0.90 | 47.01 | 47.29 | 47.01 | 5440 |
| 1729031400 | 46.8 | -0.02 | -0.04 | 46.92 | 47.26 | 46.78 | 13378 |
| 1728945000 | 46.82 | 0.31 | 0.67 | 46.53 | 46.88 | 46.4019 | 6355 |
| 1728685800 | 46.51 | 0.61 | 1.32 | 45.95 | 46.51 | 45.95 | 1047 |
| 1728599400 | 45.902 | -0.11 | -0.23 | 45.88 | 45.97 | 45.74 | 20855 |
| 1728513000 | 46.01 | 0.28 | 0.61 | 45.73 | 46.1425 | 45.73 | 4453 |
| 1728426600 | 45.7305 | -0.08 | -0.18 | 45.73 | 45.8713 | 45.73 | 4267 |
| 1728340200 | 45.8119 | -0.25 | -0.54 | 46.04 | 46.04 | 45.69 | 3520 |
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
