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 | 1.9007 | 4.31095486505 | 44.09 | 46.05 | 43.76 | 6794 | 44.51300918 | SP |
| 4 | 0.8507 | 1.88458130261 | 45.14 | 46.05 | 42.97 | 16098 | 43.72657421 | SP |
| 12 | 1.4907 | 3.34988764045 | 44.5 | 47.65 | 42.5204 | 12323 | 44.38600606 | SP |
| 26 | -4.8393 | -9.52055872516 | 50.83 | 50.9811 | 42.5204 | 20481 | 45.84600959 | SP |
| 52 | 6.5807 | 16.6980461812 | 39.41 | 51.3933 | 36.57 | 18685 | 45.04490314 | SP |
| 156 | -10.8793 | -19.1301213293 | 56.87 | 63.67 | 34.5943 | 26658 | 50.58889237 | SP |
| 260 | -1.4993 | -3.15708570225 | 47.49 | 63.67 | 27.44 | 24052 | 48.5229857 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719614100 | 44.8082 | 0 | 0.00 | 44.8082 | 44.8082 | 44.8082 | 0 |
| 1719527700 | 44.8082 | 0.19 | 0.42 | 44.13 | 44.8082 | 44.13 | 12395 |
| 1719441300 | 44.62 | 0.38 | 0.85 | 44.02 | 44.6693 | 43.96 | 6136 |
| 1719354900 | 44.2419 | -0.45 | -1.00 | 44.55 | 44.55 | 44.1806 | 8324 |
| 1719268500 | 44.6885 | 0.75 | 1.70 | 44.18 | 44.9401 | 44.18 | 2679 |
| 1719009300 | 43.9432 | -0.13 | -0.29 | 44.09 | 44.09 | 43.76 | 4438 |
| 1718922900 | 44.07 | -0.09 | -0.20 | 44.01 | 44.1988 | 43.89 | 12184 |
| 1718750100 | 44.16 | 0.2 | 0.45 | 43.935 | 44.48 | 43.85 | 4457 |
| 1718663700 | 43.96 | 0.65 | 1.50 | 43.16 | 43.9836 | 43.1 | 5754 |
| 1718404500 | 43.31 | -0.48 | -1.10 | 43.44 | 43.5 | 43.1 | 3168 |
| 1718318100 | 43.79 | -0.62 | -1.40 | 44.27 | 44.27 | 43.55 | 15072 |
| 1718231700 | 44.41 | 1.03 | 2.36 | 44.27 | 45.26 | 44.0889 | 16925 |
| 1718145300 | 43.3843 | -0.11 | -0.26 | 43.33 | 43.42 | 42.97 | 175771 |
| 1718058900 | 43.4965 | -0.7 | -1.59 | 43.88 | 43.88 | 43.31 | 5851 |
| 1717799700 | 44.2 | -0.17 | -0.39 | 43.89 | 44.21 | 43.89 | 2062 |
| 1717713300 | 44.3713 | 0.19 | 0.42 | 44.21 | 44.3713 | 44.105 | 3833 |
| 1717626900 | 44.1837 | 0.18 | 0.41 | 44.29 | 44.29 | 44.02 | 2217 |
| 1717540500 | 44.005 | -0.68 | -1.51 | 44.18 | 44.31 | 43.99 | 19642 |
| 1717454100 | 44.68 | -0.53 | -1.16 | 45.63 | 45.63 | 44.55 | 2173 |
| 1717194900 | 45.2059 | 0.38 | 0.84 | 45.14 | 45.2617 | 45.09 | 2790 |
| 1717108500 | 44.8294 | 0.82 | 1.86 | 44.55 | 44.915 | 44.55 | 2697 |
| 1717022100 | 44.01 | -1.1 | -2.44 | 44.16 | 44.16 | 43.88 | 4571 |
| 1716935700 | 45.11 | -0.32 | -0.70 | 45.59 | 45.59 | 44.9404 | 7941 |
| 1716590100 | 45.43 | 0.09 | 0.20 | 45.52 | 45.52 | 45.2207 | 8426 |
| 1716503700 | 45.34 | -1.09 | -2.34 | 46.68 | 46.68 | 45.13 | 19539 |
| 1716417300 | 46.4283 | -0.44 | -0.94 | 46.72 | 46.79 | 46.41 | 1799 |
| 1716330900 | 46.87 | 0.05 | 0.11 | 46.77 | 47.0499 | 46.77 | 405 |
| 1716244500 | 46.82 | -0.59 | -1.23 | 47.46 | 47.46 | 46.79 | 471 |
| 1715985300 | 47.405 | 0.28 | 0.59 | 47.22 | 47.65 | 47.22 | 9794 |
| 1715898900 | 47.1255 | 0.02 | 0.03 | 47.02 | 47.17 | 47.02 | 750 |
| 1715812500 | 47.11 | 0.2 | 0.42 | 47.31 | 47.45 | 46.8599 | 2773 |
| 1715726100 | 46.9122 | 0.33 | 0.71 | 47 | 47 | 46.6201 | 1147 |
| 1715639700 | 46.5829 | -0.12 | -0.25 | 46.92 | 47.02 | 46.55 | 9307 |
| 1715380500 | 46.7 | -0.07 | -0.14 | 46.89 | 46.89 | 46.31 | 32052 |
| 1715294100 | 46.765 | 0.29 | 0.63 | 46.6 | 46.81 | 46.6 | 33838 |
| 1715207700 | 46.4713 | 0.27 | 0.58 | 45.9 | 46.479 | 45.9 | 5153 |
| 1715121300 | 46.2015 | -0.11 | -0.23 | 46.4 | 46.7239 | 46.2015 | 6537 |
| 1715034900 | 46.31 | 0.17 | 0.37 | 46.25 | 46.52 | 46.25 | 832 |
| 1714775700 | 46.137 | 0.54 | 1.18 | 46.38 | 46.39 | 46 | 2423 |
| 1714689300 | 45.6 | 0.78 | 1.73 | 45.13 | 45.64 | 45.13 | 5438 |
| 1714602900 | 44.8235 | 0.86 | 1.97 | 44.22 | 45.3255 | 44.22 | 9110 |
| 1714516500 | 43.9592 | -0.49 | -1.10 | 44.2101 | 44.25 | 43.9592 | 4797 |
| 1714430100 | 44.4496 | -0.3 | -0.67 | 44.75 | 44.75 | 44.42 | 1013 |
| 1714170900 | 44.7477 | -0.21 | -0.47 | 44.86 | 45.25 | 44.745 | 6096 |
| 1714084500 | 44.96 | -0.51 | -1.12 | 45.06 | 45.06 | 44.721 | 4795 |
| 1713998100 | 45.47 | 0.03 | 0.07 | 45.02 | 45.47 | 44.9573 | 3251 |
| 1713911700 | 45.44 | 0.67 | 1.51 | 44.75 | 45.58 | 44.75 | 13484 |
| 1713825300 | 44.7661 | 0.48 | 1.07 | 44.4 | 44.95 | 44.23 | 3088 |
| 1713566100 | 44.29 | 1.35 | 3.14 | 42.8572 | 44.29 | 42.8572 | 98172 |
| 1713479700 | 42.94 | 0.32 | 0.76 | 42.72 | 43.05 | 42.61 | 2830 |
| 1713393300 | 42.6182 | 0.06 | 0.14 | 42.87 | 43.07 | 42.6182 | 5171 |
| 1713306900 | 42.56 | -0.53 | -1.22 | 42.79 | 42.8699 | 42.5204 | 30490 |
| 1713220500 | 43.0877 | -0.13 | -0.31 | 43.45 | 43.76 | 42.7522 | 5752 |
| 1712961300 | 43.22 | -0.25 | -0.58 | 42.92 | 43.27 | 42.92 | 7742 |
| 1712874900 | 43.473 | 0.17 | 0.40 | 43.62 | 43.62 | 43.31 | 13637 |
| 1712788500 | 43.3 | -2.24 | -4.92 | 44.25 | 44.25 | 43.0126 | 21681 |
| 1712702100 | 45.54 | 0.36 | 0.80 | 45.25 | 45.59 | 45.25 | 4864 |
| 1712615700 | 45.18 | 0.57 | 1.28 | 44.82 | 45.3999 | 44.82 | 11393 |
| 1712356500 | 44.61 | -0.1 | -0.22 | 44.5 | 44.85 | 44.5 | 5627 |
| 1712270100 | 44.71 | 0.12 | 0.27 | 45.08 | 45.4404 | 44.62 | 9242 |
| 1712183700 | 44.59 | -0.12 | -0.27 | 44.5 | 44.8 | 44.5 | 4987 |
| 1712097300 | 44.71 | -0.99 | -2.17 | 45.04 | 45.19 | 44.57 | 19164 |
| 1712010900 | 45.7 | -0.84 | -1.80 | 46.64 | 46.64 | 45.49 | 22327 |
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
