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 | 0.56 | 1.23647604328 | 45.29 | 46.4088 | 45.28 | 8404 | 45.93296814 | SP |
| 4 | -1.14 | -2.42604809534 | 46.99 | 48.02 | 45.28 | 14211 | 47.11433656 | SP |
| 12 | 4.18 | 10.0311975042 | 41.67 | 48.02 | 41.35 | 9664 | 45.45610828 | SP |
| 26 | 6.97 | 17.9269547325 | 38.88 | 48.02 | 34.82 | 9389 | 42.09533879 | SP |
| 52 | 10.1 | 28.2517482517 | 35.75 | 48.02 | 34.06 | 10171 | 39.58068753 | SP |
| 156 | 3.43 | 8.08580858086 | 42.42 | 48.02 | 25.1405 | 13362 | 33.92029995 | SP |
| 260 | 19.65 | 75 | 26.2 | 48.02 | 16.5 | 20801 | 35.54041743 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 45.85 | -0.41 | -0.89 | 45.895 | 46 | 45.4701 | 2785 |
| 1735256100 | 46.26 | -0.03 | -0.06 | 46.07 | 46.4088 | 46.07 | 5384 |
| 1735077840 | 46.29 | 0.4 | 0.87 | 45.88 | 46.3164 | 45.88 | 3873 |
| 1734996900 | 45.89 | 0.11 | 0.24 | 45.92 | 45.92 | 45.3892 | 5298 |
| 1734737700 | 45.78 | 0.33 | 0.73 | 45.29 | 46.19 | 45.28 | 19062 |
| 1734651300 | 45.45 | -0.03 | -0.07 | 45.925 | 45.925 | 45.3871 | 5933 |
| 1734564900 | 45.48 | -1.76 | -3.73 | 47.23 | 47.23 | 45.37 | 10979 |
| 1734478500 | 47.24 | -0.19 | -0.40 | 47.26 | 47.4 | 47.145 | 10958 |
| 1734392100 | 47.43 | 0.3 | 0.64 | 47.2019 | 47.51 | 47.2019 | 13841 |
| 1734132900 | 47.13 | -0.29 | -0.61 | 47.35 | 47.43 | 47.115 | 7200 |
| 1734046500 | 47.42 | -0.12 | -0.25 | 47.7897 | 47.7897 | 47.42 | 6696 |
| 1733960100 | 47.54 | 0.24 | 0.51 | 47.475 | 47.83 | 47.28 | 70942 |
| 1733873700 | 47.3 | -0.26 | -0.55 | 47.4247 | 47.515 | 47.14 | 4814 |
| 1733787300 | 47.56 | -0.44 | -0.92 | 47.946223 | 48.02 | 47.4482 | 12446 |
| 1733528100 | 48 | 0.75 | 1.59 | 47.6875 | 48 | 47.6875 | 18937 |
| 1733441700 | 47.25 | -0.49 | -1.03 | 47.6 | 47.6699 | 47.2464 | 13513 |
| 1733355300 | 47.74 | 0.55 | 1.17 | 47.24 | 47.74 | 47.24 | 2984 |
| 1733268900 | 47.19 | 0.08 | 0.17 | 47.025 | 47.25 | 46.9001 | 42624 |
| 1733182500 | 47.11 | 0.14 | 0.30 | 46.94 | 47.11 | 46.94 | 9915 |
| 1732917840 | 46.97 | 0.05 | 0.11 | 46.99 | 47.0983 | 46.93 | 4612 |
| 1732750500 | 46.92 | 0.11 | 0.23 | 46.98 | 47.03 | 46.7282 | 12211 |
| 1732664100 | 46.81 | -0.02 | -0.04 | 46.83 | 46.89 | 46.65 | 4893 |
| 1732577700 | 46.83 | 0.52 | 1.12 | 47.0039 | 47.0039 | 46.62 | 4705 |
| 1732318500 | 46.31 | 0.39 | 0.85 | 46.18 | 46.51 | 46.18 | 15477 |
| 1732232100 | 45.92 | 0.63 | 1.39 | 45.34 | 45.92 | 45.34 | 3001 |
| 1732145700 | 45.29 | 0.05 | 0.11 | 44.8525 | 45.35 | 44.8525 | 16921 |
| 1732059300 | 45.24 | 0.02 | 0.04 | 44.74 | 45.3243 | 44.74 | 8509 |
| 1731972900 | 45.22 | 0.29 | 0.65 | 44.8 | 45.241 | 44.8 | 6542 |
| 1731713700 | 44.93 | -0.42 | -0.93 | 44.885 | 44.963562 | 44.775 | 11130 |
| 1731627300 | 45.35 | -0.19 | -0.42 | 45.54 | 45.66 | 45.21 | 11151 |
| 1731540900 | 45.54 | 0.21 | 0.46 | 45.87 | 45.87 | 45.49 | 5953 |
| 1731454500 | 45.33 | 0.01 | 0.02 | 45.37 | 45.7173 | 45.32 | 13908 |
| 1731368100 | 45.32 | 0.73 | 1.64 | 44.93 | 45.44 | 44.93 | 5073 |
| 1731108900 | 44.59 | 0.04 | 0.09 | 44.445 | 44.6492 | 44.445 | 4516 |
| 1731022500 | 44.55 | 0.64 | 1.46 | 44.3406 | 44.585 | 44.3406 | 6595 |
| 1730936100 | 43.91 | 0.71 | 1.64 | 43.7283 | 43.95 | 43.6 | 5773 |
| 1730849700 | 43.2 | 0.58 | 1.36 | 42.87 | 43.2 | 42.87 | 5853 |
| 1730763300 | 42.62 | 0.04 | 0.09 | 42.51 | 42.9211 | 42.4612 | 4448 |
| 1730500500 | 42.58 | 0.12 | 0.28 | 42.57 | 42.99 | 42.56 | 14926 |
| 1730414100 | 42.46 | -0.24 | -0.56 | 42.755 | 42.755 | 42.44 | 3349 |
| 1730327700 | 42.7 | -0.15 | -0.35 | 42.87 | 43.06 | 42.7 | 4930 |
| 1730241300 | 42.85 | -0.12 | -0.28 | 42.4909 | 42.9542 | 42.4909 | 2421 |
| 1730154900 | 42.97 | 0.47 | 1.11 | 42.96 | 43 | 42.85 | 4563 |
| 1729895700 | 42.5 | -0.12 | -0.28 | 42.8 | 42.885 | 42.5 | 5722 |
| 1729809300 | 42.62 | 0 | 0.01 | 42.735 | 42.825 | 42.62 | 1840 |
| 1729722900 | 42.615 | -0.22 | -0.50 | 42.75 | 42.91 | 42.4386 | 3594 |
| 1729636500 | 42.83 | -0.06 | -0.14 | 42.64 | 42.84 | 42.64 | 4301 |
| 1729550100 | 42.89 | -0.13 | -0.30 | 42.96 | 42.965 | 42.7461 | 3319 |
| 1729290900 | 43.02 | 0.46 | 1.08 | 42.78 | 43.02 | 42.78 | 3081 |
| 1729204500 | 42.56 | -0.35 | -0.82 | 43 | 43 | 42.56 | 31432 |
| 1729118100 | 42.91 | 0.18 | 0.42 | 42.71 | 42.91 | 42.57 | 10519 |
| 1729031700 | 42.73 | 0.1 | 0.23 | 42.63 | 42.86 | 42.63 | 5999 |
| 1728945300 | 42.63 | 0.22 | 0.52 | 42.52 | 42.705 | 42.35 | 2923 |
| 1728686100 | 42.41 | 0.5 | 1.19 | 42.05 | 42.43 | 42.05 | 1927 |
| 1728599700 | 41.91 | -0.18 | -0.43 | 41.91 | 42.13 | 41.8509 | 14228 |
| 1728513300 | 42.09 | 0.17 | 0.41 | 41.99 | 42.21 | 41.99 | 5834 |
| 1728426900 | 41.92 | 0.49 | 1.18 | 41.6 | 41.9285 | 41.6 | 5730 |
| 1728340500 | 41.43 | -0.44 | -1.05 | 41.7083 | 41.7083 | 41.35 | 8380 |
| 1728081300 | 41.87 | 0.54 | 1.31 | 41.67 | 41.8732 | 41.54 | 4809 |
| 1727994900 | 41.33 | -0.2 | -0.48 | 41.2578 | 41.365 | 41.1501 | 2104 |
| 1727908500 | 41.53 | -0.23 | -0.55 | 41.27 | 41.58 | 41.2303 | 4661 |
| 1727822100 | 41.76 | -0.16 | -0.38 | 41.98 | 41.98 | 41.42 | 39956 |
| 1727735520 | 41.92 | 0.06 | 0.14 | 41.905 | 41.9499 | 41.7406 | 4046 |
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
