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 | -0.02 | -0.0439947206335 | 45.46 | 45.97 | 45.4401 | 2354 | 45.6899776 | SP |
| 4 | 1.19 | 2.68926553672 | 44.25 | 45.97 | 44.25 | 3376 | 45.14756815 | SP |
| 12 | 1.09 | 2.45772266065 | 44.35 | 45.97 | 42.82 | 3966 | 44.28945523 | SP |
| 26 | 3.34 | 7.93349168646 | 42.1 | 45.97 | 41.8 | 9240 | 43.39388204 | SP |
| 52 | 5.34 | 13.3167082294 | 40.1 | 45.97 | 38.44 | 10938 | 41.95667213 | SP |
| 156 | 7.47 | 19.6734263893 | 37.97 | 45.97 | 34.52 | 9241 | 40.12944267 | SP |
| 260 | 14.56 | 47.1502590674 | 30.88 | 45.97 | 23.1068 | 10492 | 36.06114711 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719614100 | 45.44 | -0.14 | -0.30 | 45.65 | 45.65 | 45.44 | 1070 |
| 1719527700 | 45.5773 | -0.1 | -0.23 | 45.6 | 45.6797 | 45.5773 | 2319 |
| 1719441300 | 45.6803 | 0 | 0.00 | 45.68 | 45.6803 | 45.55 | 1660 |
| 1719354900 | 45.6797 | -0.16 | -0.35 | 45.71 | 45.76 | 45.6367 | 1268 |
| 1719268500 | 45.84 | 0.37 | 0.81 | 45.58 | 45.97 | 45.58 | 4663 |
| 1719009300 | 45.47 | -0.02 | -0.04 | 45.46 | 45.58 | 45.46 | 1860 |
| 1718922900 | 45.49 | 0.12 | 0.26 | 45.38 | 45.49 | 45.3429 | 1625 |
| 1718750100 | 45.3741 | 0.03 | 0.06 | 45.52 | 45.52 | 45.33 | 9403 |
| 1718663700 | 45.3469 | 0.35 | 0.79 | 44.99 | 45.45 | 44.99 | 3100 |
| 1718404500 | 44.9922 | -0.1 | -0.22 | 44.89 | 44.9922 | 44.855 | 1164 |
| 1718318100 | 45.09 | 0.02 | 0.04 | 45.1 | 45.15 | 44.97 | 3078 |
| 1718231700 | 45.07 | 0.02 | 0.04 | 45.24 | 45.2984 | 45.07 | 6412 |
| 1718145300 | 45.05 | 0.17 | 0.38 | 44.72 | 45.05 | 44.62 | 4244 |
| 1718058900 | 44.88 | 0.09 | 0.20 | 44.785 | 44.88 | 44.665 | 3695 |
| 1717799700 | 44.79 | -0.04 | -0.09 | 44.87 | 44.92 | 44.79 | 3808 |
| 1717713300 | 44.83 | -0.06 | -0.13 | 44.87 | 44.9 | 44.7374 | 2698 |
| 1717626900 | 44.89 | 0.23 | 0.52 | 44.8 | 44.89 | 44.5695 | 5870 |
| 1717540500 | 44.66 | 0.07 | 0.16 | 44.5 | 44.6601 | 44.5 | 3648 |
| 1717454100 | 44.59 | -0.25 | -0.56 | 44.82 | 44.82 | 44.44 | 3211 |
| 1717194900 | 44.84 | 0.71 | 1.61 | 44.25 | 44.84 | 44.25 | 420 |
| 1717108500 | 44.13 | 0.02 | 0.05 | 44.04 | 44.23 | 44.04 | 3282 |
| 1717022100 | 44.1087 | -0.29 | -0.65 | 44.15 | 44.23 | 44.1087 | 3712 |
| 1716935700 | 44.3989 | -0.35 | -0.78 | 44.52 | 44.52 | 44.37 | 1947 |
| 1716590100 | 44.75 | 0.25 | 0.56 | 44.63 | 44.7601 | 44.63 | 2563 |
| 1716503700 | 44.5 | -0.45 | -1.00 | 44.95 | 44.95 | 44.47 | 1420 |
| 1716417300 | 44.95 | -0.06 | -0.13 | 44.92 | 45.04 | 44.88 | 1336 |
| 1716330900 | 45.01 | 0.07 | 0.16 | 45 | 45.05 | 44.91 | 1579 |
| 1716244500 | 44.94 | -0.06 | -0.13 | 44.97 | 45.08 | 44.9102 | 4045 |
| 1715985300 | 45 | 0.07 | 0.16 | 44.89 | 45.04 | 44.86 | 4964 |
| 1715898900 | 44.93 | 0.19 | 0.42 | 44.85 | 44.945 | 44.85 | 3499 |
| 1715812500 | 44.74 | 0.26 | 0.58 | 44.6 | 44.77 | 44.6 | 15140 |
| 1715726100 | 44.48 | 0.03 | 0.07 | 44.54 | 44.56 | 44.29 | 2870 |
| 1715639700 | 44.45 | 0.08 | 0.18 | 44.6 | 44.66 | 44.4003 | 5988 |
| 1715380500 | 44.37 | 0 | 0.00 | 44.34 | 44.39 | 44.33 | 1580 |
| 1715294100 | 44.37 | 0.3 | 0.68 | 44.04 | 44.37 | 44.04 | 855 |
| 1715207700 | 44.07 | -0.02 | -0.05 | 44.04 | 44.14 | 44.04 | 14504 |
| 1715121300 | 44.093 | 0.17 | 0.39 | 44.1 | 44.1 | 44.07 | 649 |
| 1715034900 | 43.92 | 0.25 | 0.57 | 43.84 | 43.92 | 43.7 | 2055 |
| 1714775700 | 43.6692 | 0.36 | 0.83 | 43.6 | 43.6692 | 43.6 | 854 |
| 1714689300 | 43.31 | 0.28 | 0.65 | 43.23 | 43.31 | 43.11 | 1272 |
| 1714602900 | 43.03 | -0.08 | -0.19 | 43.1 | 43.44 | 43.03 | 7566 |
| 1714516500 | 43.11 | -0.48 | -1.11 | 43.53 | 43.53 | 43.11 | 997 |
| 1714430100 | 43.5919 | 0.14 | 0.33 | 43.56 | 43.5919 | 43.56 | 755 |
| 1714170900 | 43.45 | 0.09 | 0.20 | 43.5 | 43.5699 | 43.45 | 2710 |
| 1714084500 | 43.3649 | -0.17 | -0.38 | 43.06 | 43.3649 | 43.06 | 1608 |
| 1713998100 | 43.53 | 0.05 | 0.11 | 43.42 | 43.61 | 43.39 | 5083 |
| 1713911700 | 43.48 | 0.25 | 0.58 | 43.43 | 43.51 | 43.39 | 3918 |
| 1713825300 | 43.23 | 0.22 | 0.51 | 43.13 | 43.28 | 43.13 | 3840 |
| 1713566100 | 43.01 | 0.15 | 0.35 | 42.86 | 43.13 | 42.86 | 8079 |
| 1713479700 | 42.86 | -0.19 | -0.44 | 43.05 | 43.0662 | 42.82 | 5165 |
| 1713393300 | 43.05 | -0.07 | -0.16 | 43.33 | 43.3399 | 43.01 | 3346 |
| 1713306900 | 43.12 | -0.18 | -0.42 | 43.41 | 43.41 | 43.12 | 5180 |
| 1713220500 | 43.3 | -0.37 | -0.85 | 43.9 | 43.9 | 43.298 | 5783 |
| 1712961300 | 43.67 | -0.4 | -0.91 | 43.92 | 43.93 | 43.588 | 4093 |
| 1712874900 | 44.07 | 0.03 | 0.07 | 44.13 | 44.1855 | 43.8057 | 22269 |
| 1712788500 | 44.04 | -0.35 | -0.79 | 44.0399 | 44.16 | 43.9202 | 6434 |
| 1712702100 | 44.39 | -0.04 | -0.09 | 44.54 | 44.54 | 44.175 | 2178 |
| 1712615700 | 44.43 | -0.11 | -0.25 | 44.58 | 44.58 | 44.43 | 922 |
| 1712356500 | 44.5394 | 0.26 | 0.59 | 44.35 | 44.5394 | 44.35 | 472 |
| 1712270100 | 44.2773 | -0.37 | -0.83 | 44.9423 | 44.9423 | 44.21 | 3160 |
| 1712183700 | 44.65 | -0.29 | -0.65 | 44.79 | 44.81 | 44.6103 | 19081 |
| 1712097300 | 44.94 | -0.31 | -0.69 | 44.87 | 44.94 | 44.87 | 1064 |
| 1712010900 | 45.25 | 0.01 | 0.02 | 45.31 | 45.31 | 45.14 | 1918 |
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
