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 | -1.96 | -4.27015250545 | 45.9 | 47.24 | 43.37 | 12935 | 45.13215864 | DR |
| 4 | -0.49 | -1.10285842899 | 44.43 | 47.24 | 43.37 | 11651 | 45.32093275 | DR |
| 12 | 6.005 | 15.8297087123 | 37.935 | 47.24 | 37.46 | 10523 | 42.35195175 | DR |
| 26 | 5.15 | 13.276617685 | 38.79 | 47.24 | 35.94 | 9038 | 41.12092016 | DR |
| 52 | 8.26 | 23.1502242152 | 35.68 | 47.24 | 34.88 | 6939 | 40.61770663 | DR |
| 156 | 14.84 | 50.9965635739 | 29.1 | 47.24 | 11.68 | 13695 | 22.49237365 | DR |
| 260 | 30.4501 | 225.725172166 | 13.4899 | 47.24 | 6.82 | 12122 | 21.25187683 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 43.94 | -1.28 | -2.83 | 44.24 | 46.58 | 43.94 | 7941 |
| 1737066420 | 45.22 | 1.52 | 3.48 | 44.3 | 45.22 | 44.2298 | 13163 |
| 1736979720 | 43.7 | -0.26 | -0.59 | 43.37 | 44.16 | 43.37 | 7030 |
| 1736893380 | 43.96 | -2.27 | -4.91 | 43.6 | 44.74 | 43.55 | 21267 |
| 1736806800 | 46.23 | -0.77 | -1.64 | 44.4 | 47.24 | 44.4 | 12366 |
| 1736547720 | 47 | 1 | 2.17 | 45.9 | 47 | 45.67 | 10849 |
| 1736375340 | 46 | 1.26 | 2.82 | 45.6 | 46 | 45.5032 | 6425 |
| 1736288940 | 44.7401 | -0.99 | -2.16 | 45.9345 | 46.5 | 44.74 | 30327 |
| 1736202360 | 45.73 | 0.02 | 0.04 | 45.5 | 46.41 | 45.5 | 4834 |
| 1735942980 | 45.71 | 0.29 | 0.64 | 45.61 | 46.1 | 45.5785 | 8990 |
| 1735856700 | 45.42 | -1.08 | -2.32 | 46.0475 | 46.0475 | 45.37 | 20512 |
| 1735683960 | 46.5 | 0.38 | 0.82 | 45.88 | 46.5 | 45.88 | 2122 |
| 1735597740 | 46.12 | -0.38 | -0.82 | 46.18 | 47.06 | 46.1 | 10812 |
| 1735338000 | 46.5 | 0.6 | 1.31 | 46.325 | 46.5 | 46.015 | 5859 |
| 1735252020 | 45.9 | 0.06 | 0.13 | 45.46 | 45.9 | 45.46 | 11435 |
| 1735078200 | 45.84 | 0.36 | 0.79 | 45.47 | 46 | 45.47 | 3748 |
| 1734992400 | 45.48 | 0.65 | 1.45 | 45.23 | 45.79 | 45.14 | 8064 |
| 1734733200 | 44.83 | 0.45 | 1.01 | 44.43 | 44.84 | 44.28 | 20259 |
| 1734646800 | 44.38 | 0.27 | 0.61 | 44.25 | 44.49 | 43.89 | 9959 |
| 1734560940 | 44.11 | -0.11 | -0.25 | 44.79 | 45.08 | 43.74 | 50999 |
| 1734474360 | 44.22 | -0.85 | -1.89 | 44.49 | 44.7 | 44.22 | 6973 |
| 1734388140 | 45.07 | 0.08 | 0.18 | 45 | 45.38 | 44.98 | 9925 |
| 1734128940 | 44.99 | 0.45 | 1.01 | 45 | 45.4 | 44.84 | 9125 |
| 1734042480 | 44.54 | -0.4 | -0.89 | 44.57 | 44.8 | 44.35 | 7664 |
| 1733955900 | 44.94 | 0.29 | 0.65 | 44.98 | 45 | 44.71 | 12625 |
| 1733869200 | 44.65 | 0.24 | 0.54 | 44.58 | 44.72 | 44.503 | 7675 |
| 1733782800 | 44.41 | 1.25 | 2.90 | 44.69 | 44.8 | 44.41 | 9343 |
| 1733523600 | 43.16 | 1.33 | 3.19 | 42.81 | 43.22 | 42.81 | 3129 |
| 1733437500 | 41.826 | -0.05 | -0.13 | 41.56 | 41.86 | 41.44 | 11045 |
| 1733350980 | 41.88 | -0.04 | -0.10 | 42.1125 | 42.1125 | 41.88 | 4036 |
| 1733264700 | 41.92 | 0.31 | 0.75 | 42.37 | 42.37 | 41.784 | 10494 |
| 1733178180 | 41.6079 | 0.93 | 2.29 | 41.025 | 41.66 | 40.98 | 10760 |
| 1732918200 | 40.675 | 0.92 | 2.33 | 40.364 | 41.06 | 40.07 | 9648 |
| 1732746540 | 39.75 | 0.44 | 1.11 | 39.445 | 39.75 | 39.274 | 4095 |
| 1732660140 | 39.315 | -0.37 | -0.92 | 39.02 | 39.44 | 39.02 | 7156 |
| 1732573560 | 39.68 | 0.42 | 1.07 | 39.75 | 40 | 39.455 | 13847 |
| 1732314000 | 39.26 | 0.9 | 2.35 | 38.865 | 39.3 | 38.865 | 8119 |
| 1732227900 | 38.36 | 0.24 | 0.64 | 38.15 | 38.53 | 38.15 | 10850 |
| 1732141740 | 38.1156 | 0.14 | 0.36 | 38.2584 | 38.42 | 38.02 | 5042 |
| 1732054800 | 37.98 | -0.79 | -2.04 | 38.0215 | 38.13 | 37.9 | 11956 |
| 1731968640 | 38.77 | 0.59 | 1.55 | 38.52 | 39.28 | 38.52 | 13752 |
| 1731709260 | 38.18 | -0.9 | -2.30 | 38.275 | 38.65 | 38.18 | 9308 |
| 1731622800 | 39.08 | 0.38 | 0.98 | 38.68 | 39.08 | 38.58 | 12870 |
| 1731536760 | 38.7 | -0.24 | -0.62 | 38.62 | 38.9 | 38.545 | 7098 |
| 1731450480 | 38.94 | 0.43 | 1.12 | 38.3905 | 38.97 | 38.3905 | 10356 |
| 1731363600 | 38.51 | 0.27 | 0.69 | 38.536 | 38.99 | 38.33 | 10649 |
| 1731104400 | 38.245 | -0.01 | -0.04 | 38.175 | 38.65 | 38.16 | 6122 |
| 1731018540 | 38.2592 | 0.8 | 2.13 | 38.23 | 38.47 | 38.0201 | 9546 |
| 1730931600 | 37.46 | -1.23 | -3.18 | 37.87 | 37.87 | 37.46 | 3124 |
| 1730845680 | 38.69 | -0.18 | -0.46 | 39.0975 | 39.18 | 38.63 | 4927 |
| 1730759160 | 38.87 | 0.06 | 0.15 | 38.7725 | 38.89 | 38.55 | 10410 |
| 1730496420 | 38.81 | 0.92 | 2.43 | 38.34 | 38.81 | 38.27 | 5825 |
| 1730409780 | 37.89 | -0.64 | -1.66 | 37.6085 | 37.9505 | 37.578 | 6544 |
| 1730323500 | 38.5302 | -0.07 | -0.18 | 38.14 | 38.5705 | 38.14 | 4139 |
| 1730237280 | 38.6 | 0.47 | 1.23 | 38.6 | 38.858 | 38.57 | 24135 |
| 1730150880 | 38.13 | 0.61 | 1.63 | 38.02 | 38.46 | 37.895 | 9907 |
| 1729891500 | 37.52 | -0.41 | -1.08 | 37.935 | 38.055 | 37.52 | 8022 |
| 1729805160 | 37.93 | 0.98 | 2.64 | 37.9027 | 38.04 | 37.71 | 8226 |
| 1729718940 | 36.955 | -0.31 | -0.82 | 37.035 | 37.08 | 36.8101 | 6034 |
| 1729632300 | 37.26 | -0.77 | -2.02 | 37.54 | 37.54 | 37.25 | 7155 |
| 1729545600 | 38.03 | -1.34 | -3.39 | 38.36 | 38.36 | 38.03 | 8227 |
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
