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 | -0.3668 | -0.836869723933 | 43.83 | 45.01 | 43.445 | 3704 | 44.69349213 | SP |
| 4 | -2.2768 | -4.97770004373 | 45.74 | 46.64 | 43.1983 | 5423 | 45.01794267 | SP |
| 12 | -2.1868 | -4.79036144578 | 45.65 | 47.9 | 43.1983 | 6688 | 46.06394321 | SP |
| 26 | -0.8768 | -1.97744700045 | 44.34 | 47.9 | 43.1983 | 6381 | 45.93296567 | SP |
| 52 | 3.2112 | 7.97774023651 | 40.252 | 47.9 | 38.152 | 17739 | 42.49646923 | SP |
| 156 | 10.5532 | 32.0668489821 | 32.91 | 47.9 | 27.57 | 12318 | 37.80950835 | SP |
| 260 | 10.5532 | 32.0668489821 | 32.91 | 47.9 | 27.57 | 12318 | 37.80950835 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 43.4632 | -0.81 | -1.83 | 44.06 | 44.06 | 43.38 | 10202 |
| 1743114600 | 44.2721 | -0.19 | -0.43 | 44.31 | 44.37 | 44.21 | 1853 |
| 1743028200 | 44.4655 | -0.46 | -1.02 | 44.91 | 44.91 | 44.4655 | 2489 |
| 1742941800 | 44.9231 | -0.06 | -0.12 | 45.01 | 45.01 | 44.88 | 2728 |
| 1742855400 | 44.9791 | 0.73 | 1.65 | 44.72 | 44.9791 | 44.72 | 7956 |
| 1742596200 | 44.2499 | -0.1 | -0.23 | 43.83 | 44.2499 | 43.83 | 3495 |
| 1742509800 | 44.3508 | -0.11 | -0.24 | 44.14 | 44.3508 | 44.14 | 1779 |
| 1742423400 | 44.4562 | 0.39 | 0.88 | 44.22 | 44.53 | 44.165 | 4981 |
| 1742337000 | 44.07 | -0.43 | -0.98 | 44.32 | 44.32 | 43.9255 | 4258 |
| 1742250600 | 44.5042 | 0.35 | 0.80 | 44.11 | 44.62 | 44.11 | 5354 |
| 1741991400 | 44.1502 | 0.95 | 2.20 | 43.57 | 44.18 | 43.57 | 1989 |
| 1741905000 | 43.1983 | -0.59 | -1.34 | 43.75 | 43.75 | 43.1983 | 758 |
| 1741818600 | 43.7864 | 0.13 | 0.29 | 44.04 | 44.04 | 43.469 | 10159 |
| 1741732200 | 43.66 | -0.33 | -0.75 | 43.93 | 44.07 | 43.3731 | 2988 |
| 1741645800 | 43.9891 | -1.17 | -2.60 | 44.54 | 44.54 | 43.97 | 2999 |
| 1741390200 | 45.1629 | 0.42 | 0.95 | 44.61 | 45.23 | 44.4679 | 5347 |
| 1741303800 | 44.7384 | -0.8 | -1.75 | 44.98 | 45.135 | 44.57 | 2099 |
| 1741217400 | 45.5357 | 0.4 | 0.88 | 45.09 | 45.58 | 44.9084 | 21117 |
| 1741131000 | 45.14 | -0.51 | -1.11 | 45.4 | 45.605 | 45 | 4505 |
| 1741044600 | 45.6472 | -0.8 | -1.73 | 46.64 | 46.64 | 45.36 | 3818 |
| 1740785400 | 46.45 | 0.71 | 1.56 | 45.74 | 46.4792 | 45.66 | 17783 |
| 1740699000 | 45.7354 | -0.71 | -1.52 | 46.65 | 46.65 | 45.7354 | 13153 |
| 1740612600 | 46.441 | -0.01 | -0.02 | 46.54 | 46.8 | 46.28 | 7035 |
| 1740526200 | 46.45 | -0.24 | -0.52 | 46.73 | 46.73 | 46.18 | 7792 |
| 1740439800 | 46.6931 | -0.29 | -0.61 | 47.09 | 47.09 | 46.6931 | 16530 |
| 1740180600 | 46.98 | -0.63 | -1.31 | 47.61 | 47.61 | 46.98 | 3520 |
| 1740094200 | 47.605 | -0.12 | -0.25 | 47.66 | 47.66 | 47.4599 | 4700 |
| 1740007800 | 47.7253 | 0.12 | 0.24 | 47.51 | 47.7668 | 47.4855 | 3398 |
| 1739921400 | 47.61 | 0.19 | 0.39 | 47.49 | 47.63 | 47.4 | 7108 |
| 1739575800 | 47.4236 | 0.02 | 0.05 | 47.35 | 47.5299 | 47.35 | 10833 |
| 1739489400 | 47.4 | 0.55 | 1.18 | 46.97 | 47.4 | 46.97 | 4203 |
| 1739403000 | 46.846 | -0.09 | -0.20 | 46.52 | 46.88 | 46.52 | 4990 |
| 1739316600 | 46.9403 | 0.03 | 0.06 | 46.72 | 46.9598 | 46.72 | 3882 |
| 1739230200 | 46.91 | 0.37 | 0.79 | 46.79 | 46.9299 | 46.79 | 2468 |
| 1738971000 | 46.5446 | -0.37 | -0.79 | 47.02 | 47.07 | 46.54 | 6935 |
| 1738884600 | 46.9168 | 0.11 | 0.23 | 46.98 | 46.98 | 46.78 | 3360 |
| 1738798200 | 46.81 | 0.27 | 0.58 | 46.49 | 46.81 | 46.45 | 5707 |
| 1738711800 | 46.54 | 0.3 | 0.65 | 46.24 | 46.58 | 46.24 | 9078 |
| 1738625400 | 46.24 | -0.36 | -0.78 | 45.77 | 46.4599 | 45.75 | 7167 |
| 1738366200 | 46.6015 | -0.19 | -0.41 | 46.97 | 47.13 | 46.6 | 8292 |
| 1738279800 | 46.7937 | 0.17 | 0.37 | 46.75 | 46.9299 | 46.62 | 14127 |
| 1738193400 | 46.6228 | -0.18 | -0.38 | 46.78 | 46.85 | 46.44 | 10696 |
| 1738107000 | 46.8 | 0.35 | 0.76 | 46.6 | 46.82 | 46.6 | 2807 |
| 1738020600 | 46.4492 | -0.68 | -1.44 | 46.27 | 46.5399 | 46.2301 | 9534 |
| 1737761400 | 47.1286 | 0.08 | 0.17 | 47.26 | 47.29 | 47.0401 | 5901 |
| 1737675000 | 47.05 | 0 | 0.00 | 47.05 | 47.05 | 47.05 | 0 |
| 1737588600 | 47.05 | 0.25 | 0.54 | 47.02 | 47.15 | 47.02 | 9899 |
| 1737502200 | 46.7993 | 0.39 | 0.83 | 46.61 | 47.9 | 46.61 | 11443 |
| 1737156600 | 46.4129 | 0.47 | 1.01 | 46.36 | 46.4946 | 46.3501 | 12329 |
| 1737070200 | 45.9478 | -0.04 | -0.09 | 45.98 | 46.0632 | 45.91 | 6819 |
| 1736983800 | 45.99 | 0.87 | 1.93 | 45.79 | 46.0199 | 45.79 | 8210 |
| 1736897400 | 45.1187 | 0.04 | 0.09 | 45.33 | 45.33 | 45.01 | 3032 |
| 1736811000 | 45.08 | 0.09 | 0.21 | 44.64 | 45.08 | 44.6045 | 6261 |
| 1736551800 | 44.9862 | -0.71 | -1.55 | 45.43 | 45.43 | 44.92 | 5920 |
| 1736379000 | 45.6923 | 0.02 | 0.05 | 45.69 | 45.71 | 45.58 | 17138 |
| 1736292600 | 45.6707 | -0.47 | -1.01 | 46.41 | 46.41 | 45.59 | 7796 |
| 1736206200 | 46.1384 | 0.21 | 0.46 | 46.3 | 46.5324 | 46.1384 | 1774 |
| 1735947000 | 45.9255 | 0.57 | 1.25 | 45.65 | 45.98 | 45.65 | 2240 |
| 1735860600 | 45.358 | -0.05 | -0.10 | 45.72 | 45.72 | 45.1959 | 2693 |
| 1735687800 | 45.4045 | -0.19 | -0.41 | 45.72 | 45.72 | 45.3332 | 5209 |
| 1735601400 | 45.59 | -0.45 | -0.98 | 45.59 | 45.78 | 45.3299 | 9910 |
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
