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 | -0.762527233115 | 45.9 | 47.25 | 44.05 | 4721 | 44.95806195 | DE |
| 4 | -3.45 | -7.04081632653 | 49 | 50 | 43.7 | 5014 | 46.81547323 | DE |
| 12 | 2.1 | 4.833141542 | 43.45 | 52 | 43.25 | 5218 | 47.59260378 | DE |
| 26 | 1.5 | 3.40522133939 | 44.05 | 52 | 42.95 | 7320 | 45.95861515 | DE |
| 52 | -1.1 | -2.35798499464 | 46.65 | 52 | 39.45 | 5581 | 45.25337017 | DE |
| 156 | 10.05 | 28.3098591549 | 35.5 | 52 | 30.95 | 4701 | 41.96670623 | DE |
| 260 | 27.05 | 146.216216216 | 18.5 | 52 | 18.35 | 5809 | 34.72081131 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744821000 | 45.55 | -0.15 | -0.33 | 45.8 | 45.8 | 45.2 | 1230 |
| 1744734600 | 45.7 | 0.7 | 1.56 | 45.35 | 45.95 | 45.25 | 3449 |
| 1744648200 | 45 | -0.4 | -0.88 | 45.2 | 45.85 | 45 | 3994 |
| 1744389000 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1744302600 | 45.4 | 1.3 | 2.95 | 45.4 | 47.25 | 45.4 | 5455 |
| 1744216200 | 44.1 | -1.9 | -4.13 | 45.9 | 45.9 | 44.05 | 5987 |
| 1744129800 | 46 | 1.7 | 3.84 | 45 | 46 | 44.8 | 4230 |
| 1744043400 | 44.3 | -2.7 | -5.74 | 44.9 | 45.9 | 43.7 | 14512 |
| 1743784200 | 47 | -0.3 | -0.63 | 47.15 | 47.15 | 45.75 | 10891 |
| 1743697800 | 47.3 | -1.35 | -2.77 | 48 | 48.05 | 47.15 | 3097 |
| 1743611400 | 48.65 | -0.05 | -0.10 | 49 | 49 | 48.3 | 4644 |
| 1743525000 | 48.7 | 0.1 | 0.21 | 48.8 | 49 | 48.4 | 3138 |
| 1743438600 | 48.6 | 0.15 | 0.31 | 48.5 | 48.7 | 47.8 | 6946 |
| 1743183000 | 48.45 | -0.75 | -1.52 | 49.2 | 49.2 | 48.25 | 2730 |
| 1743096600 | 49.2 | -0.15 | -0.30 | 49.3 | 49.35 | 49 | 1007 |
| 1743010200 | 49.35 | -0.5 | -1.00 | 49.9 | 49.9 | 49.25 | 1117 |
| 1742923800 | 49.85 | 0.8 | 1.63 | 49.1 | 50 | 48.65 | 3140 |
| 1742837400 | 49.05 | 1.7 | 3.59 | 47.5 | 49.2 | 47.5 | 3513 |
| 1742578200 | 47.35 | -0.6 | -1.25 | 48 | 48 | 46.6 | 8447 |
| 1742491800 | 47.95 | -1.45 | -2.94 | 49.4 | 49.4 | 47.5 | 6958 |
| 1742405400 | 49.4 | 0.45 | 0.92 | 49 | 49.7 | 48.85 | 2016 |
| 1742319000 | 48.95 | -0.6 | -1.21 | 49.45 | 49.5 | 48.8 | 2424 |
| 1742232600 | 49.55 | 0.4 | 0.81 | 49.35 | 49.9 | 49.2 | 3452 |
| 1741973400 | 49.15 | 1.1 | 2.29 | 48.15 | 49.3 | 48.15 | 3536 |
| 1741887000 | 48.05 | 0.55 | 1.16 | 47.7 | 48.3 | 47.45 | 3752 |
| 1741800600 | 47.5 | 0 | 0.00 | 47.5 | 47.8 | 47.15 | 6039 |
| 1741714200 | 47.5 | -2.7 | -5.38 | 50 | 50.2 | 47.5 | 17472 |
| 1741627800 | 50.2 | 2 | 4.15 | 48.9 | 50.2 | 48.7 | 4012 |
| 1741368600 | 48.2 | 0.15 | 0.31 | 48.25 | 48.25 | 47.5 | 3992 |
| 1741282200 | 48.05 | -1.15 | -2.34 | 49.35 | 49.35 | 47.5 | 13099 |
| 1741195800 | 49.2 | 0.5 | 1.03 | 48.7 | 50 | 48.7 | 4152 |
| 1741109400 | 48.7 | -2.4 | -4.70 | 51.1 | 51.1 | 48.45 | 6634 |
| 1741023000 | 51.1 | 1 | 2.00 | 51 | 52 | 50.8 | 16282 |
| 1740763800 | 50.1 | 1 | 2.04 | 49.75 | 50.7 | 49.55 | 36151 |
| 1740677400 | 49.1 | -0.15 | -0.30 | 49.35 | 49.35 | 48.8 | 1236 |
| 1740591000 | 49.25 | 0.95 | 1.97 | 48.3 | 49.35 | 48.3 | 6887 |
| 1740504600 | 48.3 | -0.3 | -0.62 | 48.6 | 48.6 | 48.3 | 1494 |
| 1740418200 | 48.6 | 0.3 | 0.62 | 48.75 | 48.75 | 48.4 | 2833 |
| 1740159000 | 48.3 | 0.7 | 1.47 | 47.8 | 48.4 | 47.8 | 2542 |
| 1740072600 | 47.6 | -0.05 | -0.10 | 47.65 | 47.7 | 47.5 | 673 |
| 1739986200 | 47.65 | 0.05 | 0.11 | 47.65 | 47.65 | 47.55 | 639 |
| 1739899800 | 47.6 | -0.05 | -0.10 | 47.55 | 47.8 | 47.55 | 2553 |
| 1739813400 | 47.65 | 0.3 | 0.63 | 47.35 | 47.75 | 47.05 | 2908 |
| 1739554200 | 47.35 | -0.05 | -0.11 | 47.4 | 47.4 | 47.1 | 1315 |
| 1739467800 | 47.4 | 0.35 | 0.74 | 47.25 | 47.4 | 47.25 | 2975 |
| 1739381400 | 47.05 | 0 | 0.00 | 47.15 | 47.4 | 47.05 | 2079 |
| 1739295000 | 47.05 | -0.25 | -0.53 | 47.25 | 47.25 | 46.7 | 1349 |
| 1739208600 | 47.3 | 0.65 | 1.39 | 47 | 47.55 | 47 | 3283 |
| 1738949400 | 46.65 | 0.65 | 1.41 | 46.2 | 46.9 | 46.2 | 2236 |
| 1738863000 | 46 | 0.1 | 0.22 | 45.9 | 46.15 | 45.85 | 1593 |
| 1738776600 | 45.9 | -0.5 | -1.08 | 46.55 | 46.55 | 45.9 | 7186 |
| 1738690200 | 46.4 | 1 | 2.20 | 45.45 | 46.4 | 45.45 | 3822 |
| 1738603800 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.15 | 2905 |
| 1738344600 | 45.4 | 0.4 | 0.89 | 45 | 45.4 | 44.75 | 15153 |
| 1738258200 | 45 | 0.65 | 1.47 | 44.35 | 45.35 | 44.35 | 2469 |
| 1738171800 | 44.35 | 0.55 | 1.26 | 44.1 | 44.35 | 44 | 2107 |
| 1738085400 | 43.8 | 0.25 | 0.57 | 43.55 | 44 | 43.45 | 8429 |
| 1737999000 | 43.55 | 0 | 0.00 | 43.65 | 43.8 | 43.55 | 1699 |
| 1737739800 | 43.55 | -0.05 | -0.11 | 43.8 | 43.8 | 43.4 | 3785 |
| 1737653400 | 43.6 | -0.05 | -0.11 | 43.45 | 43.8 | 43.25 | 2223 |
| 1737567000 | 43.65 | 0 | 0.00 | 43.65 | 43.65 | 43.65 | 0 |
| 1737480600 | 43.65 | -0.2 | -0.46 | 43.75 | 43.75 | 43.4 | 16798 |
| 1737394200 | 43.85 | 0.15 | 0.34 | 43.8 | 44 | 43.8 | 1521 |
| 1737135000 | 43.7 | 0.4 | 0.92 | 43.3 | 43.8 | 43.3 | 2641 |
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
