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 | 1.746 | 3.89002762677 | 44.884 | 46.8185 | 44.5901 | 151556 | 45.65923407 | SP |
| 4 | 3.65 | 8.49232201024 | 42.98 | 46.8185 | 42.55 | 90979 | 44.94564916 | SP |
| 12 | 5.25 | 12.6872885452 | 41.38 | 46.8185 | 39.03 | 47418 | 43.55249911 | SP |
| 26 | 5.61 | 13.6762554851 | 41.02 | 46.8185 | 39.03 | 31374 | 42.8894604 | SP |
| 52 | 7.91 | 20.4287190083 | 38.72 | 46.8185 | 38.08 | 25207 | 41.96575037 | SP |
| 156 | 9.57 | 25.8229897464 | 37.06 | 46.8185 | 28.28 | 21541 | 37.66230853 | SP |
| 260 | 18.11 | 63.4992987377 | 28.52 | 47.14 | 19.73 | 21668 | 36.60627616 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 46.63 | 0.28 | 0.60 | 46.42 | 46.88 | 46.22 | 142091 |
| 1741304100 | 46.35 | -0.22 | -0.47 | 46.56 | 46.8185 | 46.2261 | 89662 |
| 1741217700 | 46.57 | 1.13 | 2.49 | 45.93 | 46.7 | 45.93 | 149381 |
| 1741131300 | 45.44 | 0.14 | 0.31 | 45.01 | 45.82 | 44.5901 | 139080 |
| 1741044900 | 45.3 | 0.2 | 0.44 | 46 | 46.3299 | 45.125 | 257277 |
| 1740785700 | 45.1 | -0.1 | -0.21 | 44.88 | 45.19 | 44.76 | 132183 |
| 1740699300 | 45.1951 | -0.29 | -0.65 | 45.39 | 45.5513 | 45.19 | 101123 |
| 1740612900 | 45.4897 | 0.19 | 0.42 | 45.4 | 45.7788 | 45.34 | 33104 |
| 1740526500 | 45.3 | 0.7 | 1.57 | 45.3 | 45.38 | 45.04 | 79077 |
| 1740440100 | 44.6 | -0.44 | -0.98 | 44.94 | 44.94 | 44.4794 | 22566 |
| 1740180900 | 45.0392 | -0.29 | -0.64 | 45.39 | 45.42 | 44.9001 | 42957 |
| 1740094500 | 45.33 | 0.51 | 1.14 | 45.22 | 45.42 | 45.1103 | 23318 |
| 1740008100 | 44.82 | -0.38 | -0.84 | 44.82 | 44.95 | 44.63 | 27218 |
| 1739921700 | 45.2 | 0.61 | 1.37 | 45.09 | 45.22 | 45.04 | 164207 |
| 1739576100 | 44.59 | 0.54 | 1.23 | 44.74 | 44.7481 | 44.5099 | 22818 |
| 1739489700 | 44.05 | 0.08 | 0.19 | 43.78 | 44.15 | 43.78 | 39898 |
| 1739403300 | 43.965 | 0.17 | 0.38 | 43.67 | 44.12 | 43.67 | 17106 |
| 1739316900 | 43.8 | 0.34 | 0.78 | 43.48 | 43.826 | 43.345 | 56327 |
| 1739230500 | 43.46 | 0.87 | 2.04 | 43.01 | 43.46 | 43.01 | 337674 |
| 1738971300 | 42.59 | -0.05 | -0.12 | 42.82 | 42.98 | 42.55 | 13423 |
| 1738884900 | 42.64 | 0.31 | 0.73 | 42.65 | 42.65 | 42.46 | 4833 |
| 1738798500 | 42.33 | 0.1 | 0.24 | 42.28 | 42.42 | 42.24 | 10543 |
| 1738712100 | 42.23 | 0.86 | 2.08 | 41.76 | 42.23 | 41.76 | 8896 |
| 1738625700 | 41.37 | -0.6 | -1.43 | 41.13 | 41.63 | 41.04 | 16050 |
| 1738366500 | 41.97 | -0.38 | -0.90 | 42.22 | 42.5399 | 41.82 | 59711 |
| 1738280100 | 42.35 | 0.52 | 1.24 | 42.12 | 42.58 | 42.12 | 8299 |
| 1738193700 | 41.83 | 0.3 | 0.72 | 41.69 | 41.92 | 41.69 | 6313 |
| 1738107300 | 41.53 | -0.16 | -0.38 | 41.5 | 41.589 | 41.31 | 13498 |
| 1738020900 | 41.69 | 0.22 | 0.53 | 41.5 | 41.69 | 41.4412 | 31289 |
| 1737761700 | 41.47 | 0.59 | 1.44 | 41.53 | 41.6 | 41.47 | 14560 |
| 1737675300 | 40.88 | 0 | 0.00 | 40.88 | 40.88 | 40.88 | 0 |
| 1737588900 | 40.88 | -0.35 | -0.84 | 41.06 | 41.07 | 40.88 | 7951 |
| 1737502500 | 41.225 | 0.66 | 1.61 | 41.07 | 41.2783 | 40.9191 | 10925 |
| 1737156900 | 40.57 | 0.13 | 0.32 | 40.49 | 40.7297 | 40.49 | 5153 |
| 1737070500 | 40.44 | 0.08 | 0.21 | 40.35 | 40.499 | 40.2969 | 2588 |
| 1736984100 | 40.3565 | 0.59 | 1.47 | 40.32 | 40.38 | 40.2 | 6564 |
| 1736897700 | 39.77 | 0.35 | 0.89 | 39.6 | 39.77 | 39.5268 | 25459 |
| 1736811300 | 39.42 | -0.02 | -0.05 | 39.17 | 39.44 | 39.17 | 3615 |
| 1736552100 | 39.44 | -0.47 | -1.17 | 39.98 | 39.98 | 39.33 | 16273 |
| 1736379300 | 39.905 | -0.19 | -0.46 | 39.68 | 39.905 | 39.68 | 3602 |
| 1736292900 | 40.09 | -0.12 | -0.30 | 40.34 | 40.34 | 40.06 | 9077 |
| 1736206500 | 40.21 | 0.31 | 0.78 | 40.23 | 40.49 | 40.17 | 12852 |
| 1735947300 | 39.9 | 0.36 | 0.91 | 39.84 | 39.9 | 39.71 | 10274 |
| 1735860900 | 39.54 | -0.17 | -0.43 | 39.68 | 39.74 | 39.46 | 17771 |
| 1735688100 | 39.71 | 0.14 | 0.35 | 39.8 | 39.855 | 39.5839 | 21344 |
| 1735601700 | 39.57 | -0.11 | -0.28 | 39.54 | 39.66 | 39.38 | 6427 |
| 1735342500 | 39.68 | 0.07 | 0.18 | 39.6 | 39.769 | 39.5681 | 33599 |
| 1735256100 | 39.61 | 0.05 | 0.12 | 39.26 | 39.67 | 39.26 | 13798 |
| 1735077840 | 39.5614 | 0.17 | 0.44 | 39.51 | 39.61 | 39.3 | 4766 |
| 1734996900 | 39.39 | -0.25 | -0.63 | 39.12 | 39.39 | 39.03 | 8604 |
| 1734737700 | 39.64 | -0.07 | -0.18 | 39.38 | 39.9 | 39.38 | 40671 |
| 1734651300 | 39.71 | 0.03 | 0.07 | 40.02 | 40.02 | 39.6623 | 8994 |
| 1734564900 | 39.6825 | -0.94 | -2.31 | 40.64 | 40.665 | 39.63 | 8517 |
| 1734478500 | 40.62 | -0.09 | -0.22 | 40.63 | 40.71 | 40.51 | 16701 |
| 1734392100 | 40.71 | -0.61 | -1.48 | 41.04 | 41.07 | 40.35 | 368132 |
| 1734132900 | 41.32 | -0.11 | -0.27 | 41.5 | 41.5 | 41.21 | 6388 |
| 1734046500 | 41.43 | -0.3 | -0.72 | 41.56 | 41.7368 | 41.3618 | 5888 |
| 1733960100 | 41.73 | 0.2 | 0.48 | 41.715 | 41.85 | 41.503 | 58550 |
| 1733873700 | 41.53 | -0.22 | -0.53 | 41.65 | 41.65 | 41.53 | 2292 |
| 1733787300 | 41.75 | 0.29 | 0.70 | 41.96 | 42.0916 | 41.75 | 19965 |
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
