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 | -1.43 | -3.0999349664 | 46.13 | 46.365 | 43.98 | 701060 | 45.13578825 | CS |
| 4 | -1.31 | -2.84720712889 | 46.01 | 47.37 | 43.98 | 694130 | 46.0552974 | CS |
| 12 | 6.38 | 16.6492693111 | 38.32 | 47.37 | 37.53 | 828774 | 42.8718378 | CS |
| 26 | 15.65 | 53.8726333907 | 29.05 | 47.37 | 28.975 | 888692 | 38.00908204 | CS |
| 52 | 14.2 | 46.5573770492 | 30.5 | 47.37 | 28.16 | 918150 | 34.18143095 | CS |
| 156 | 18.40599961 | 70.0007581083 | 26.29400039 | 47.37 | 22.42800033 | 577918 | 31.9340265 | CS |
| 260 | 30.51999979 | 215.232717475 | 14.18000021 | 47.37 | 8.12200012 | 415385 | 29.35725846 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 44.7 | -0.14 | -0.31 | 44.14 | 45.16 | 44.13 | 3183322 |
| 1734651300 | 44.84 | 0.71 | 1.61 | 44.5 | 45.28 | 44.42 | 808231 |
| 1734564900 | 44.13 | -1.46 | -3.20 | 45.65 | 45.955 | 43.98 | 989978 |
| 1734478500 | 45.59 | -0.51 | -1.11 | 45.76 | 46.03 | 45.46 | 672518 |
| 1734392100 | 46.1 | 0.17 | 0.37 | 46.11 | 46.28 | 45.83 | 633164 |
| 1734132900 | 45.93 | -0.34 | -0.73 | 46.13 | 46.365 | 45.76 | 401409 |
| 1734046500 | 46.27 | -0.16 | -0.34 | 46.44 | 46.49 | 45.98 | 515709 |
| 1733960100 | 46.43 | 0.14 | 0.30 | 46.64 | 46.82 | 46.21 | 691724 |
| 1733873700 | 46.29 | 0.2 | 0.43 | 45.94 | 46.715 | 45.38 | 542391 |
| 1733787300 | 46.09 | -0.52 | -1.12 | 46.63 | 46.68 | 46 | 720363 |
| 1733528100 | 46.61 | 0.11 | 0.24 | 46.8 | 46.98 | 46.44 | 620100 |
| 1733441700 | 46.5 | 0.25 | 0.54 | 46.25 | 46.85 | 45.69 | 734690 |
| 1733355300 | 46.25 | 0.28 | 0.61 | 46.05 | 46.44 | 45.87 | 633372 |
| 1733268900 | 45.97 | -0.12 | -0.26 | 46.29 | 46.92 | 45.65 | 1258769 |
| 1733182500 | 46.09 | -0.27 | -0.58 | 46.48 | 46.76 | 45.64 | 630418 |
| 1732917840 | 46.36 | -0.23 | -0.49 | 46.7 | 47.12 | 46.24 | 376991 |
| 1732750500 | 46.59 | -0.43 | -0.91 | 47.05 | 47.37 | 46.32 | 512457 |
| 1732664100 | 47.02 | 0.25 | 0.53 | 46.84 | 47.1999 | 46.71 | 632864 |
| 1732577700 | 46.77 | 0.56 | 1.21 | 46.54 | 47.12 | 46.53 | 1080551 |
| 1732318500 | 46.21 | 0.55 | 1.20 | 46.01 | 46.4 | 45.82 | 713449 |
| 1732232100 | 45.66 | 1.28 | 2.88 | 44.3 | 45.74 | 44.3 | 758249 |
| 1732145700 | 44.38 | 0.1 | 0.23 | 44.09 | 44.39 | 43.76 | 729513 |
| 1732059300 | 44.28 | -0.07 | -0.16 | 44.06 | 44.3 | 43.76 | 837689 |
| 1731972900 | 44.35 | -0.34 | -0.76 | 44.66 | 44.96 | 44.24 | 726335 |
| 1731713700 | 44.69 | -0.73 | -1.61 | 45.25 | 45.61 | 44.382 | 571795 |
| 1731627300 | 45.42 | -0.74 | -1.60 | 46.16 | 46.285 | 44.875 | 991361 |
| 1731540900 | 46.16 | -0.66 | -1.41 | 46.5 | 46.88 | 46.065 | 897743 |
| 1731454500 | 46.82 | -0.08 | -0.17 | 46.83 | 47.32 | 46.63 | 938860 |
| 1731368100 | 46.9 | 1.17 | 2.56 | 45.8 | 47.06 | 45.76 | 878488 |
| 1731108900 | 45.73 | 0.24 | 0.53 | 45.34 | 45.88 | 45.335 | 1132791 |
| 1731022500 | 45.49 | 0.34 | 0.75 | 45.1 | 45.759 | 44.57 | 912953 |
| 1730936100 | 45.15 | 2.07 | 4.81 | 44.09 | 45.44 | 44.07 | 2039937 |
| 1730849700 | 43.08 | 0.96 | 2.28 | 42.15 | 43.095 | 42.03 | 1074598 |
| 1730763300 | 42.12 | 0.47 | 1.13 | 41.72 | 42.34 | 41.55 | 1396102 |
| 1730500500 | 41.65 | -0.02 | -0.05 | 41.69 | 41.82 | 41.22 | 917436 |
| 1730414100 | 41.67 | 0.02 | 0.05 | 41.68 | 42.27 | 41.655 | 1562423 |
| 1730327700 | 41.65 | 2.63 | 6.74 | 39.41 | 42.15 | 39.34 | 1900687 |
| 1730241300 | 39.02 | 0.28 | 0.72 | 38.38 | 39.08 | 38.36 | 898416 |
| 1730154900 | 38.74 | 0.14 | 0.36 | 38.96 | 39.12 | 38.72 | 615693 |
| 1729895700 | 38.6 | -0.49 | -1.24 | 39.07 | 39.29 | 38.4 | 775993 |
| 1729809300 | 39.085 | -0.2 | -0.50 | 39.22 | 39.32 | 39 | 474345 |
| 1729722900 | 39.28 | -0.17 | -0.43 | 39.4 | 39.65 | 39.08 | 495875 |
| 1729636500 | 39.45 | -0.38 | -0.95 | 39.65 | 39.7599 | 39.16 | 484653 |
| 1729550100 | 39.83 | -0.57 | -1.41 | 40.31 | 40.46 | 39.81 | 1036361 |
| 1729290900 | 40.4 | -0.07 | -0.17 | 40.68 | 40.77 | 40.125 | 879516 |
| 1729204500 | 40.47 | 0.15 | 0.37 | 40.38 | 40.56 | 40.13 | 767495 |
| 1729118100 | 40.32 | 0.62 | 1.56 | 39.88 | 40.431 | 39.73 | 481877 |
| 1729031700 | 39.7 | -0.21 | -0.53 | 39.91 | 40.36 | 39.68 | 945473 |
| 1728945300 | 39.91 | 0.43 | 1.09 | 40.03 | 40.114 | 39.67 | 519437 |
| 1728686100 | 39.48 | 0.84 | 2.17 | 38.73 | 39.5 | 38.73 | 556408 |
| 1728599700 | 38.64 | -0.43 | -1.10 | 38.8 | 38.93 | 38.52 | 869638 |
| 1728513300 | 39.07 | 0.24 | 0.62 | 38.94 | 39.43 | 38.8 | 590133 |
| 1728426900 | 38.83 | 0.41 | 1.07 | 38.59 | 38.96 | 38.262 | 572351 |
| 1728340500 | 38.42 | -0.35 | -0.90 | 38.56 | 38.76 | 38.2802 | 621531 |
| 1728081300 | 38.77 | -0.22 | -0.56 | 39.23 | 39.505 | 38.43 | 952048 |
| 1727994900 | 38.99 | 0.57 | 1.48 | 38.4 | 39.09 | 38.35 | 862013 |
| 1727908500 | 38.42 | 0.32 | 0.84 | 38 | 38.55 | 37.88 | 763341 |
| 1727822100 | 38.1 | -0.05 | -0.13 | 38.19 | 38.3 | 37.81 | 684651 |
| 1727735700 | 38.15 | 0.23 | 0.61 | 37.88 | 38.205 | 37.53 | 1143259 |
| 1727476500 | 37.92 | -0.13 | -0.34 | 38.32 | 38.715 | 37.75 | 1586347 |
| 1727390100 | 38.05 | 0.92 | 2.48 | 37.33 | 38.19 | 37.33 | 1363467 |
| 1727303700 | 37.13 | 0.16 | 0.43 | 37.05 | 37.29 | 36.82 | 1116770 |
| 1727217300 | 36.97 | 0.03 | 0.08 | 36.97 | 37.155 | 36.62 | 940910 |
| 1727130900 | 36.94 | 0.42 | 1.15 | 36.74 | 36.96 | 36.48 | 605736 |
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
