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 | -1.06 | -2.37402015677 | 44.65 | 46.37 | 43.59 | 3568035 | 45.07331676 | CS |
| 4 | -3.01 | -6.45922746781 | 46.6 | 48.42 | 43.59 | 3498433 | 46.31657719 | CS |
| 12 | -2.82 | -6.07627666451 | 46.41 | 48.88 | 42.13 | 3865028 | 45.75365488 | CS |
| 26 | 1.09 | 2.56470588235 | 42.5 | 49.25 | 38.51 | 4250682 | 44.0925768 | CS |
| 52 | 11.62 | 36.346574914 | 31.97 | 49.25 | 31.7 | 4770450 | 39.98680077 | CS |
| 156 | -5.01 | -10.3086419753 | 48.6 | 50.94 | 22.77 | 5471950 | 35.45203531 | CS |
| 260 | 11.83 | 37.2481108312 | 31.76 | 57 | 14.12 | 5314948 | 35.78325315 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 43.59 | -1.46 | -3.24 | 44.26 | 44.61 | 42.15 | 7131467 |
| 1741045200 | 45.05 | -0.72 | -1.57 | 45.9 | 46.37 | 44.6 | 3695049 |
| 1740786000 | 45.77 | 0.6 | 1.33 | 45.49 | 46.13 | 45 | 3821554 |
| 1740699600 | 45.17 | 0.18 | 0.40 | 45.13 | 45.94 | 44.855 | 2798845 |
| 1740613200 | 44.99 | 0.58 | 1.31 | 44.71 | 45.465 | 44.505 | 3697384 |
| 1740526800 | 44.41 | 0.04 | 0.09 | 44.65 | 45.36 | 43.94 | 3827441 |
| 1740440400 | 44.37 | -0.51 | -1.14 | 45.33 | 45.35 | 44.14 | 2714438 |
| 1740181200 | 44.88 | -1.3 | -2.82 | 46.53 | 46.545 | 44.73 | 2873772 |
| 1740094800 | 46.18 | -1.21 | -2.55 | 47.53 | 47.79 | 45.67 | 3969417 |
| 1740008400 | 47.39 | 0.59 | 1.26 | 46.24 | 47.91 | 46.24 | 6632791 |
| 1739922000 | 46.8 | 0.45 | 0.97 | 46.54 | 47.059 | 46.35 | 2664052 |
| 1739576400 | 46.35 | 0.3 | 0.65 | 46.18 | 46.82 | 46.16 | 2325626 |
| 1739490000 | 46.05 | -0.11 | -0.24 | 46.21 | 46.34 | 45.55 | 3134397 |
| 1739403600 | 46.16 | -1.01 | -2.14 | 46.56 | 46.675 | 45.91 | 3428857 |
| 1739317200 | 47.17 | -0.19 | -0.40 | 47.12 | 47.682 | 46.42 | 4720171 |
| 1739230800 | 47.36 | -0.57 | -1.19 | 47.91 | 48.095 | 47.16 | 3368398 |
| 1738971600 | 47.93 | -0.39 | -0.81 | 48.35 | 48.42 | 47.41 | 2022269 |
| 1738885200 | 48.32 | 0.67 | 1.41 | 48.02 | 48.365 | 47.55 | 3169113 |
| 1738798800 | 47.65 | 0.61 | 1.30 | 47.46 | 47.71 | 46.83 | 3801018 |
| 1738712400 | 47.04 | 0.67 | 1.44 | 46.6 | 47.43 | 46.5 | 3762266 |
| 1738626000 | 46.37 | -1.2 | -2.52 | 46.14 | 46.99 | 45.53 | 4461328 |
| 1738366800 | 47.57 | -0.79 | -1.63 | 47.78 | 48.26 | 47.165 | 5086030 |
| 1738280400 | 48.36 | 0.74 | 1.55 | 48.18 | 48.88 | 47.94 | 3827745 |
| 1738194000 | 47.62 | 0.27 | 0.57 | 47.24 | 48.445 | 47.24 | 3361311 |
| 1738107600 | 47.35 | -0.2 | -0.42 | 47.41 | 47.69 | 46.55 | 3857128 |
| 1738021200 | 47.55 | 0.09 | 0.19 | 47.45 | 48.04 | 47.075 | 2640392 |
| 1737762000 | 47.46 | 0.43 | 0.91 | 47.01 | 48.01 | 47.01 | 2316893 |
| 1737675600 | 47.03 | 0 | 0.00 | 47.03 | 47.03 | 47.03 | 0 |
| 1737589200 | 47.03 | -1.28 | -2.65 | 48.01 | 48.01 | 46.97 | 4419203 |
| 1737502800 | 48.31 | 0.77 | 1.62 | 48.05 | 48.69 | 47.82 | 4178169 |
| 1737157200 | 47.54 | 0.74 | 1.58 | 47.03 | 48.28 | 45.75 | 6398509 |
| 1737070800 | 46.8 | -0.28 | -0.59 | 46.74 | 47.04 | 45.71 | 6053368 |
| 1736984400 | 47.08 | 1.38 | 3.02 | 47.28 | 47.505 | 46.54 | 4269821 |
| 1736898000 | 45.7 | 1.54 | 3.49 | 44.71 | 45.84 | 44.55 | 4090930 |
| 1736811600 | 44.16 | 0.86 | 1.99 | 43.05 | 44.2 | 42.9622 | 4300980 |
| 1736552400 | 43.3 | -1.48 | -3.31 | 43.98 | 44 | 43.0775 | 4038590 |
| 1736379600 | 44.78 | 0.08 | 0.18 | 44.438 | 44.93 | 43.84 | 2590082 |
| 1736293200 | 44.7 | -0.1 | -0.22 | 45.125 | 45.49 | 44.3 | 2743915 |
| 1736206800 | 44.8 | 0.24 | 0.54 | 44.93 | 45.47 | 44.56 | 4588409 |
| 1735947600 | 44.56 | 0.96 | 2.20 | 43.71 | 44.59 | 42.97 | 2599888 |
| 1735861200 | 43.6 | -0.16 | -0.37 | 44.115 | 44.4 | 43.52 | 2649629 |
| 1735688400 | 43.76 | 0.2 | 0.46 | 43.68 | 44.115 | 43.46 | 2648662 |
| 1735602000 | 43.56 | -0.06 | -0.14 | 43.23 | 43.915 | 42.86 | 2577213 |
| 1735342800 | 43.62 | -0.28 | -0.64 | 43.835 | 44.23 | 43.36 | 2086478 |
| 1735256400 | 43.9 | -0.1 | -0.23 | 43.79 | 44.03 | 43.52 | 2156342 |
| 1735077840 | 44 | 0.43 | 0.99 | 43.58 | 44 | 43.44 | 831836 |
| 1734997200 | 43.57 | 0.12 | 0.28 | 43.14 | 43.765 | 43.08 | 2043262 |
| 1734738000 | 43.45 | 1 | 2.36 | 42.28 | 43.81 | 42.28 | 12377013 |
| 1734651600 | 42.45 | -0.21 | -0.49 | 43.58 | 43.91 | 42.13 | 5443106 |
| 1734565200 | 42.66 | -2.08 | -4.65 | 45.205 | 45.51 | 42.63 | 4519337 |
| 1734478800 | 44.74 | -0.94 | -2.06 | 45.09 | 45.505 | 44.575 | 3034096 |
| 1734392400 | 45.68 | -0.02 | -0.04 | 45.67 | 45.84 | 45.36 | 2917088 |
| 1734133200 | 45.7 | 0.16 | 0.35 | 45.735 | 45.89 | 45.2 | 4800172 |
| 1734046800 | 45.54 | -0.69 | -1.49 | 46.305 | 46.36 | 45.295 | 3857007 |
| 1733960400 | 46.23 | -0.17 | -0.37 | 46.59 | 46.92 | 46.09 | 6472996 |
| 1733874000 | 46.4 | 0.43 | 0.94 | 46.13 | 48.17 | 45.48 | 6707613 |
| 1733787600 | 45.97 | -1.06 | -2.25 | 46.77 | 46.835 | 45.74 | 4438352 |
| 1733528400 | 47.03 | 0.26 | 0.56 | 46.995 | 47.155 | 46.31 | 2600273 |
| 1733442000 | 46.77 | 0.17 | 0.36 | 47.02 | 47.42 | 46.64 | 3544228 |
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
