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 | -1.78 | -3.94066858534 | 45.17 | 45.28 | 43.03 | 1149265 | 43.92112869 | SP |
| 4 | -3.11 | -6.68817204301 | 46.5 | 47.52 | 43.03 | 929208 | 45.55608774 | SP |
| 12 | -1.98 | -4.3641172581 | 45.37 | 47.52 | 43.03 | 836171 | 45.53529744 | SP |
| 26 | 3.03 | 7.50743310208 | 40.36 | 47.52 | 39.66 | 965712 | 44.12400231 | SP |
| 52 | 4.38 | 11.2278902845 | 39.01 | 47.52 | 37.35 | 1034621 | 41.62951186 | SP |
| 156 | 3.05 | 7.56073376301 | 40.34 | 47.52 | 32.88 | 1603940 | 40.54852973 | SP |
| 260 | 4.08 | 10.3790384126 | 39.31 | 47.52 | 20.79 | 1534943 | 38.20783581 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 43.21 | 0.17 | 0.39 | 42.49 | 43.42 | 42.4 | 994798 |
| 1734651000 | 43.04 | -0.25 | -0.58 | 43.46 | 43.74 | 43.03 | 1612492 |
| 1734564600 | 43.29 | -1.39 | -3.11 | 44.64 | 44.73 | 43.27 | 1754830 |
| 1734478200 | 44.68 | -0.18 | -0.40 | 44.63 | 44.86 | 44.58 | 898806 |
| 1734391800 | 44.86 | -0.29 | -0.64 | 45.15 | 45.24 | 44.84 | 969352 |
| 1734132600 | 45.15 | -0.08 | -0.18 | 45.24 | 45.28 | 44.925 | 767764 |
| 1734046200 | 45.23 | -0.09 | -0.20 | 45.32 | 45.52 | 45.21 | 771529 |
| 1733959800 | 45.32 | -0.4 | -0.87 | 45.83 | 45.83 | 45.31 | 919539 |
| 1733873400 | 45.72 | -0.19 | -0.41 | 45.92 | 45.965 | 45.44 | 1277395 |
| 1733787000 | 45.91 | -0.07 | -0.15 | 46.14 | 46.181 | 45.87 | 984419 |
| 1733527800 | 45.98 | -0.27 | -0.58 | 46.32 | 46.37 | 45.91 | 785426 |
| 1733441400 | 46.25 | 0.07 | 0.15 | 46.19 | 46.38 | 46.11 | 757031 |
| 1733355000 | 46.18 | -0.25 | -0.54 | 46.41 | 46.41 | 46.045 | 797543 |
| 1733268600 | 46.43 | -0.35 | -0.75 | 46.87 | 46.93 | 46.41 | 784810 |
| 1733182200 | 46.78 | -0.52 | -1.10 | 47.29 | 47.29 | 46.67 | 1327691 |
| 1732917840 | 47.3 | -0.02 | -0.04 | 47.43 | 47.485 | 47.255 | 466666 |
| 1732750200 | 47.32 | 0.16 | 0.34 | 47.33 | 47.52 | 47.2934 | 668114 |
| 1732663800 | 47.16 | 0.05 | 0.11 | 47.07 | 47.19 | 46.87 | 572413 |
| 1732577400 | 47.11 | 0.38 | 0.81 | 47.02 | 47.35 | 47 | 1162573 |
| 1732318200 | 46.73 | 0.33 | 0.71 | 46.5 | 46.8101 | 46.48 | 1019003 |
| 1732231800 | 46.4 | 0.53 | 1.16 | 45.96 | 46.47 | 45.83 | 746548 |
| 1732145400 | 45.87 | 0.1 | 0.22 | 45.81 | 45.895 | 45.63 | 748173 |
| 1732059000 | 45.77 | -0.11 | -0.24 | 45.59 | 45.8356 | 45.3657 | 617151 |
| 1731972600 | 45.88 | 0.26 | 0.57 | 45.59 | 45.92 | 45.53 | 717782 |
| 1731713400 | 45.62 | 0.02 | 0.04 | 45.6 | 45.7 | 45.35 | 707340 |
| 1731627000 | 45.6 | -0.16 | -0.35 | 45.77 | 45.835 | 45.565 | 639890 |
| 1731540600 | 45.76 | 0.05 | 0.11 | 45.89 | 46 | 45.61 | 576257 |
| 1731454200 | 45.71 | -0.47 | -1.02 | 46.08 | 46.14 | 45.6 | 763319 |
| 1731367800 | 46.18 | 0.17 | 0.37 | 46.14 | 46.47 | 46.09 | 699897 |
| 1731108600 | 46.01 | 0.24 | 0.52 | 45.81 | 46.14 | 45.72 | 862438 |
| 1731022200 | 45.77 | -0.11 | -0.24 | 45.87 | 45.96 | 45.63 | 1226581 |
| 1730935800 | 45.88 | 0.54 | 1.19 | 46.2 | 46.21 | 45.62 | 1225203 |
| 1730849400 | 45.34 | 0.56 | 1.25 | 44.75 | 45.34 | 44.6 | 653138 |
| 1730763000 | 44.78 | 0.07 | 0.16 | 44.76 | 44.975 | 44.5901 | 712677 |
| 1730500200 | 44.71 | -0.48 | -1.06 | 45.28 | 45.33 | 44.665 | 1194040 |
| 1730413800 | 45.19 | -0.04 | -0.09 | 45.24 | 45.53 | 45.16 | 847328 |
| 1730327400 | 45.23 | 0.2 | 0.44 | 45.02 | 45.4184 | 45.01 | 890308 |
| 1730241000 | 45.03 | -0.52 | -1.14 | 45.3 | 45.36 | 45.03 | 723401 |
| 1730154600 | 45.55 | 0.35 | 0.77 | 45.37 | 45.63 | 45.36 | 569707 |
| 1729895400 | 45.2 | -0.52 | -1.14 | 45.85 | 45.91 | 45.175 | 718950 |
| 1729809000 | 45.72 | -0.08 | -0.17 | 45.9 | 45.93 | 45.615 | 616410 |
| 1729722600 | 45.8 | 0.15 | 0.33 | 45.57 | 45.84 | 45.5303 | 732613 |
| 1729636200 | 45.65 | 0.04 | 0.09 | 45.47 | 45.75 | 45.36 | 863864 |
| 1729549800 | 45.61 | -0.6 | -1.30 | 46.21 | 46.26 | 45.5699 | 835892 |
| 1729290600 | 46.21 | 0.18 | 0.39 | 46.06 | 46.245 | 45.82 | 660784 |
| 1729204200 | 46.03 | -0.2 | -0.43 | 46.18 | 46.22 | 45.96 | 851905 |
| 1729117800 | 46.23 | 0.46 | 1.01 | 45.89 | 46.27 | 45.84 | 982731 |
| 1729031400 | 45.77 | 0.26 | 0.57 | 45.67 | 46.17 | 45.66 | 1527944 |
| 1728945000 | 45.51 | 0.32 | 0.71 | 45.15 | 45.525 | 45.03 | 561831 |
| 1728685800 | 45.19 | 0.44 | 0.98 | 44.93 | 45.22 | 44.93 | 521121 |
| 1728599400 | 44.75 | -0.22 | -0.49 | 44.95 | 45.0584 | 44.66 | 513892 |
| 1728513000 | 44.97 | 0.21 | 0.47 | 44.79 | 45.059 | 44.67 | 726484 |
| 1728426600 | 44.76 | -0.11 | -0.25 | 44.93 | 44.95 | 44.655 | 640050 |
| 1728340200 | 44.87 | -0.31 | -0.69 | 45.09 | 45.09 | 44.68 | 821276 |
| 1728081000 | 45.18 | 0.2 | 0.44 | 45.09 | 45.21 | 44.83 | 1068452 |
| 1727994600 | 44.98 | -0.28 | -0.62 | 45.14 | 45.2 | 44.83 | 1159114 |
| 1727908200 | 45.26 | -0.17 | -0.37 | 45.29 | 45.5 | 45.11 | 639313 |
| 1727821800 | 45.43 | -0.22 | -0.48 | 45.68 | 45.68 | 45.22 | 940430 |
| 1727735400 | 45.65 | 0.23 | 0.51 | 45.46 | 45.685 | 45.26 | 977517 |
| 1727476200 | 45.42 | 0.27 | 0.60 | 45.37 | 45.69 | 45.3 | 1153865 |
| 1727389800 | 45.15 | 0.07 | 0.16 | 45.13 | 45.32 | 45.0478 | 1285566 |
| 1727303400 | 45.08 | -0.31 | -0.68 | 45.45 | 45.47 | 45.005 | 912763 |
| 1727217000 | 45.39 | 0.01 | 0.02 | 45.36 | 45.59 | 45.195 | 1909022 |
| 1727130600 | 45.38 | 0.22 | 0.49 | 45.3 | 45.43 | 45.21 | 862825 |
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
