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 | -0.825 | -1.77133655395 | 46.575 | 47.09 | 45.64 | 364 | 46.18765642 | DE |
| 4 | -2.94 | -6.0382008626 | 48.69 | 49.88 | 45.64 | 368 | 47.0126933 | DE |
| 12 | 1.005 | 2.2460610124 | 44.745 | 50 | 44.1 | 361 | 47.49156395 | DE |
| 26 | 4.005001 | 9.59396597422 | 41.744999 | 50 | 40.479999 | 358 | 45.23550532 | DE |
| 52 | 0.67 | 1.48624667258 | 45.08 | 50 | 37 | 413 | 43.67577396 | DE |
| 156 | -16.71 | -26.7531219981 | 62.46 | 81.05 | 37 | 357 | 48.65028857 | DE |
| 260 | -15.29 | -25.0491480996 | 61.04 | 81.05 | 37 | 343 | 49.06298721 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 46.345 | 0.23 | 0.51 | 46.305 | 46.345 | 46.305 | 94 |
| 1719520020 | 46.11 | 0.11 | 0.24 | 45.82 | 46.11 | 45.82 | 23 |
| 1719433620 | 46 | 0.1 | 0.22 | 46 | 46 | 46 | 511 |
| 1719347160 | 45.9 | -0.26 | -0.56 | 46.375 | 46.57 | 45.9 | 496 |
| 1719260820 | 46.16 | -0.93 | -1.97 | 45.765 | 46.245 | 45.64 | 510 |
| 1719001620 | 47.09 | 0.79 | 1.70 | 46.575 | 47.09 | 46.575 | 282 |
| 1718915160 | 46.305 | 0.05 | 0.10 | 46.36 | 46.36 | 46.305 | 145 |
| 1718828820 | 46.26 | 0.24 | 0.52 | 46.125 | 46.26 | 45.935 | 195 |
| 1718742360 | 46.02 | 0.02 | 0.04 | 45.99 | 46.2 | 45.745 | 387 |
| 1718656020 | 46 | -1.12 | -2.38 | 47.37 | 47.45 | 46 | 1004 |
| 1718396820 | 47.12 | 0 | 0.00 | 47.33 | 47.33 | 46.98 | 624 |
| 1718310420 | 47.12 | 0.15 | 0.32 | 47.1 | 47.205 | 46.91 | 724 |
| 1718224020 | 46.97 | -1.02 | -2.12 | 48.21 | 48.44 | 46.94 | 503 |
| 1718137620 | 47.985 | 0.08 | 0.16 | 48.02 | 48.23 | 47.8 | 766 |
| 1718051220 | 47.91 | 0.17 | 0.36 | 48.01 | 48.01 | 47.865 | 147 |
| 1717792020 | 47.74 | -0.26 | -0.54 | 48.135 | 48.135 | 47.74 | 6 |
| 1717705620 | 48 | -0.4 | -0.83 | 48.52 | 48.57 | 48 | 68 |
| 1717619220 | 48.4 | -0.71 | -1.45 | 49.215 | 49.215 | 48.4 | 246 |
| 1717532820 | 49.11 | -0.08 | -0.16 | 49.2 | 49.305 | 49.025 | 42 |
| 1717446420 | 49.19 | -0.3 | -0.60 | 49.835 | 49.88 | 49.105 | 550 |
| 1717187220 | 49.485 | 0.96 | 1.98 | 48.69 | 49.485 | 48.6 | 215 |
| 1717100820 | 48.525 | 0.13 | 0.26 | 48.31 | 48.835 | 48.31 | 131 |
| 1717014420 | 48.4 | -0.2 | -0.41 | 48.685 | 48.685 | 48.325 | 239 |
| 1716928020 | 48.6 | -0.22 | -0.45 | 49 | 49 | 48.6 | 77 |
| 1716841560 | 48.82 | 0.33 | 0.67 | 48.82 | 48.82 | 48.45 | 319 |
| 1716582420 | 48.495 | -0.17 | -0.34 | 48.55 | 48.61 | 48.495 | 117 |
| 1716496020 | 48.66 | -0.88 | -1.77 | 49.59 | 49.59 | 48.39 | 248 |
| 1716409620 | 49.535 | -0.07 | -0.14 | 49.8 | 49.815 | 49.48 | 935 |
| 1716323160 | 49.605 | 0.42 | 0.85 | 49.31 | 50 | 49.31 | 1177 |
| 1716236760 | 49.185 | 0.14 | 0.29 | 49.17 | 49.225 | 49.17 | 176 |
| 1715977620 | 49.045 | 0.04 | 0.08 | 49.2 | 49.2 | 49.045 | 357 |
| 1715891220 | 49.005 | 0.01 | 0.01 | 48.77 | 49.11 | 48.77 | 78 |
| 1715804820 | 49 | 0.21 | 0.43 | 48.915 | 49.12 | 48.645 | 1183 |
| 1715718420 | 48.79 | -0.12 | -0.25 | 49.25 | 49.38 | 48.79 | 234 |
| 1715631960 | 48.91 | -0.66 | -1.32 | 49.38 | 49.38 | 48.695 | 226 |
| 1715372820 | 49.565 | 1.18 | 2.44 | 49.03 | 49.565 | 49.03 | 60 |
| 1715286420 | 48.385 | 0.08 | 0.17 | 48.385 | 48.385 | 48.385 | 2 |
| 1715200020 | 48.305 | 0.26 | 0.53 | 48.67 | 48.875 | 48 | 570 |
| 1715113620 | 48.05 | 0.28 | 0.59 | 47.895 | 48.05 | 47.705 | 8 |
| 1715027220 | 47.77 | 0.37 | 0.78 | 47.5 | 47.845 | 47.5 | 60 |
| 1714768020 | 47.4 | -0.14 | -0.29 | 48.2 | 48.305 | 47.15 | 1753 |
| 1714681560 | 47.54 | -0.27 | -0.56 | 47.96 | 48.9 | 47.54 | 1115 |
| 1714508820 | 47.81 | 0.01 | 0.02 | 47.5 | 47.975 | 47.5 | 436 |
| 1714422420 | 47.8 | 0.8 | 1.70 | 47.015 | 47.8 | 46.96 | 585 |
| 1714163220 | 47 | -0.52 | -1.09 | 47.58 | 47.58 | 47 | 216 |
| 1714076820 | 47.52 | -0.34 | -0.71 | 47.62 | 47.62 | 47.5 | 159 |
| 1713990420 | 47.86 | 0.42 | 0.89 | 47.34 | 47.86 | 47.34 | 361 |
| 1713903960 | 47.44 | 0.03 | 0.06 | 47.42 | 47.655 | 47.295 | 158 |
| 1713817560 | 47.41 | 0.63 | 1.34 | 46.98 | 47.475 | 46.8 | 419 |
| 1713558420 | 46.785 | 1.2 | 2.63 | 46.615 | 46.785 | 46.615 | 81 |
| 1713472020 | 45.585 | 0.54 | 1.20 | 45.195 | 45.585 | 45.195 | 47 |
| 1713385620 | 45.045 | 0.76 | 1.70 | 44.545 | 45.045 | 44.545 | 228 |
| 1713299220 | 44.29 | -0.93 | -2.05 | 45.09 | 45.09 | 44.1 | 479 |
| 1713212820 | 45.215 | -0.64 | -1.40 | 45.925 | 46.24 | 45.215 | 56 |
| 1712953620 | 45.855 | 0.35 | 0.78 | 45.855 | 46.08 | 45.5 | 85 |
| 1712867220 | 45.5 | 0.27 | 0.60 | 45.44 | 45.5 | 45.44 | 43 |
| 1712780760 | 45.23 | 0.13 | 0.29 | 45.65 | 45.955 | 44.685 | 382 |
| 1712694360 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
| 1712607960 | 45.1 | 0.36 | 0.80 | 44.66 | 45.295 | 44.66 | 512 |
| 1712348820 | 44.74 | 0.3 | 0.66 | 44.745 | 44.745 | 44.6 | 301 |
| 1712262360 | 44.445 | -0.52 | -1.16 | 44.79 | 45.055 | 44.445 | 25 |
| 1712175960 | 44.965 | -0.3 | -0.65 | 45.25 | 45.25 | 44.965 | 289 |
| 1712089560 | 45.26 | -0.36 | -0.79 | 45.9 | 45.935 | 45.25 | 559 |
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
