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 | 0.13 | 0.29004908523 | 44.82 | 45.91 | 43.21 | 1102187 | 44.48089786 | CS |
| 4 | 4.04 | 9.87533610364 | 40.91 | 45.91 | 40.555 | 1204433 | 43.48818011 | CS |
| 12 | 0.47 | 1.05665467626 | 44.48 | 45.91 | 40.05 | 1182894 | 42.80939648 | CS |
| 26 | -3.32 | -6.87797804019 | 48.27 | 49.85 | 40.05 | 1070250 | 45.08170268 | CS |
| 52 | 3.29 | 7.89726356217 | 41.66 | 49.85 | 40.05 | 995871 | 44.60302692 | CS |
| 156 | -8.95 | -16.6048237477 | 53.9 | 57.03 | 38.01 | 933878 | 45.80964148 | CS |
| 260 | -10.39 | -18.774846404 | 55.34 | 57.03 | 31.96 | 835713 | 45.45721161 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 44.95 | 0.4 | 0.90 | 44.8 | 45.645 | 44.52 | 1045145 |
| 1741390800 | 44.55 | 0.63 | 1.43 | 43.94 | 44.77 | 43.87 | 1152683 |
| 1741304400 | 43.92 | 0.02 | 0.05 | 43.85 | 44.04 | 43.21 | 878490 |
| 1741218000 | 43.9 | -0.5 | -1.13 | 43.9 | 44.46 | 43.68 | 773282 |
| 1741131600 | 44.4 | -0.84 | -1.86 | 45.41 | 45.91 | 44.39 | 1397012 |
| 1741045200 | 45.24 | 0.41 | 0.91 | 44.82 | 45.37 | 44.72 | 1288070 |
| 1740786000 | 44.83 | 0.73 | 1.66 | 44.5 | 44.88 | 44.26 | 1369461 |
| 1740699600 | 44.1 | -0.15 | -0.34 | 43.71 | 44.295 | 43.34 | 1293022 |
| 1740613200 | 44.25 | -0.37 | -0.83 | 44.49 | 44.76 | 44.12 | 1194065 |
| 1740526800 | 44.62 | 0.31 | 0.70 | 44.49 | 44.85 | 44.25 | 1042326 |
| 1740440400 | 44.31 | -0.05 | -0.11 | 44.49 | 44.89 | 44.07 | 943488 |
| 1740181200 | 44.36 | 0.56 | 1.28 | 44.04 | 44.57 | 43.81 | 1020736 |
| 1740094800 | 43.8 | 0.47 | 1.08 | 43.3 | 44.015 | 43.1 | 1472160 |
| 1740008400 | 43.33 | 0.52 | 1.21 | 42.67 | 43.54 | 42.67 | 1180337 |
| 1739922000 | 42.81 | 1.17 | 2.81 | 41.32 | 42.9 | 41.32 | 1464041 |
| 1739576400 | 41.64 | -0.48 | -1.14 | 42.16 | 42.8 | 41.35 | 1662374 |
| 1739490000 | 42.12 | 0.27 | 0.65 | 41.9 | 42.16 | 41.56 | 1637143 |
| 1739403600 | 41.85 | -0.07 | -0.17 | 41.32 | 41.86 | 41.25 | 929143 |
| 1739317200 | 41.92 | 0.73 | 1.77 | 41.04 | 41.94 | 40.87 | 926511 |
| 1739230800 | 41.19 | 0.28 | 0.68 | 40.91 | 41.2 | 40.555 | 1238499 |
| 1738971600 | 40.91 | -0.41 | -0.99 | 41.23 | 41.51 | 40.77 | 760348 |
| 1738885200 | 41.32 | -0.05 | -0.12 | 41.41 | 41.41 | 40.92 | 800411 |
| 1738798800 | 41.37 | 0.46 | 1.12 | 41.32 | 41.47 | 41.0468 | 891657 |
| 1738712400 | 40.91 | -0.04 | -0.10 | 41 | 41.04 | 40.37 | 767225 |
| 1738626000 | 40.95 | -0.19 | -0.46 | 40.75 | 41.178 | 40.48 | 1257260 |
| 1738366800 | 41.14 | -0.17 | -0.41 | 41.21 | 41.38 | 40.935 | 1393621 |
| 1738280400 | 41.31 | 0.03 | 0.07 | 41.74 | 41.81 | 40.865 | 1578462 |
| 1738194000 | 41.28 | -0.44 | -1.05 | 41.72 | 41.865 | 41.12 | 716652 |
| 1738107600 | 41.72 | -0.61 | -1.44 | 42.19 | 42.385 | 41.57 | 723993 |
| 1738021200 | 42.33 | 1.11 | 2.69 | 41.59 | 42.39 | 41.225 | 1124225 |
| 1737762000 | 41.22 | -0.04 | -0.10 | 40.73 | 41.3 | 40.73 | 964915 |
| 1737675600 | 41.26 | 0 | 0.00 | 41.26 | 41.26 | 41.26 | 0 |
| 1737589200 | 41.26 | -1.22 | -2.87 | 42.48 | 42.48 | 41.15 | 955797 |
| 1737502800 | 42.48 | 0.66 | 1.58 | 42.2 | 42.58 | 42.13 | 991094 |
| 1737157200 | 41.82 | -0.12 | -0.29 | 41.84 | 42.1624 | 41.72 | 1130424 |
| 1737070800 | 41.94 | 0.66 | 1.60 | 41.27 | 41.95 | 41 | 1363815 |
| 1736984400 | 41.28 | 0.23 | 0.56 | 41.76 | 41.8 | 41.2 | 1144431 |
| 1736898000 | 41.05 | 0.48 | 1.18 | 40.5 | 41.18 | 40.5 | 858144 |
| 1736811600 | 40.57 | 0.01 | 0.02 | 40.59 | 40.81 | 40.05 | 1056709 |
| 1736552400 | 40.56 | -2.11 | -4.94 | 42.16 | 42.26 | 40.36 | 1539670 |
| 1736379600 | 42.67 | 0.13 | 0.31 | 42.6159 | 42.8 | 41.8301 | 1326227 |
| 1736293200 | 42.54 | 0.21 | 0.50 | 42.5 | 42.8 | 42.05 | 1879140 |
| 1736206800 | 42.33 | -0.82 | -1.90 | 43.04 | 43.165 | 42.21 | 1811230 |
| 1735947600 | 43.15 | -0.06 | -0.14 | 42.87 | 43.37 | 42.55 | 1657584 |
| 1735861200 | 43.21 | -0.41 | -0.94 | 43.77 | 43.94 | 43.12 | 1125599 |
| 1735688400 | 43.62 | 0.08 | 0.18 | 43.47 | 43.715 | 43.35 | 1094532 |
| 1735602000 | 43.54 | 0.02 | 0.05 | 43.37 | 43.65 | 43.15 | 808080 |
| 1735342800 | 43.52 | -0.26 | -0.59 | 43.535 | 43.99 | 43.45 | 715386 |
| 1735256400 | 43.78 | 0.01 | 0.02 | 43.48 | 43.91 | 43.42 | 769117 |
| 1735077840 | 43.77 | -0.43 | -0.97 | 43.48 | 43.79 | 43.22 | 491642 |
| 1734997200 | 44.2 | 0.17 | 0.39 | 44.09 | 44.28 | 43.6 | 1581994 |
| 1734738000 | 44.03 | 0.12 | 0.27 | 43.94 | 44.27 | 43.65 | 2436466 |
| 1734651600 | 43.91 | 0.25 | 0.57 | 43.77 | 44.54 | 43.64 | 1405405 |
| 1734565200 | 43.66 | -0.83 | -1.87 | 44.47 | 44.72 | 43.65 | 1278327 |
| 1734478800 | 44.49 | 0.24 | 0.54 | 44.03 | 44.5999 | 44.03 | 965736 |
| 1734392400 | 44.25 | -0.23 | -0.52 | 44.445 | 44.76 | 44.23 | 1256027 |
| 1734133200 | 44.48 | -0.05 | -0.11 | 44.48 | 44.93 | 43.7201 | 2074277 |
| 1734046800 | 44.53 | -0.63 | -1.40 | 45.23 | 45.55 | 44.505 | 1784523 |
| 1733960400 | 45.16 | -0.43 | -0.94 | 45.6 | 45.7599 | 44.97 | 1035370 |
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
