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 | -1.5917 | -3.47418967587 | 45.815 | 46.55 | 44.01 | 29506 | 45.93346311 | CS |
| 4 | -5.0633 | -10.2731776994 | 49.2866 | 49.9 | 44.01 | 20112 | 47.67587207 | CS |
| 12 | -1.9567 | -4.23711563447 | 46.18 | 51.15 | 44.01 | 24341 | 48.16855433 | CS |
| 26 | -0.3002 | -0.674250676609 | 44.5235 | 51.15 | 39.3901 | 47313 | 45.55880752 | CS |
| 52 | -1.1667 | -2.57038995373 | 45.39 | 53.9143 | 39.3901 | 47407 | 47.43071271 | CS |
| 156 | 18.7233 | 73.4247058824 | 25.5 | 63.935 | 22.26 | 45549 | 45.70747247 | CS |
| 260 | 31.5943 | 250.172618576 | 12.629 | 63.935 | 4.6865 | 36375 | 37.6673894 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005220 | 44.2233 | -1.34 | -2.93 | 45.1419 | 45.3 | 44.209977 | 68635 |
| 1718918640 | 45.56 | -0.98 | -2.11 | 44.01 | 46.0003 | 44.01 | 33149 |
| 1718746140 | 46.54 | 0.59 | 1.28 | 46.24 | 46.55 | 46.24 | 19204 |
| 1718659680 | 45.95 | 0.01 | 0.02 | 45.86 | 46.05 | 45.17 | 30271 |
| 1718400300 | 45.94 | -0.23 | -0.50 | 45.815 | 45.94 | 45.48 | 35400 |
| 1718314140 | 46.17 | -1.7 | -3.55 | 47.8 | 48.86 | 46.15 | 27615 |
| 1718227380 | 47.87 | -1.03 | -2.11 | 48.9 | 49.44 | 47.87 | 7690 |
| 1718141340 | 48.9 | -0.33 | -0.67 | 49 | 49.9 | 48.16 | 27854 |
| 1718054880 | 49.23 | 0.81 | 1.67 | 48.295 | 49.71 | 48.295 | 67242 |
| 1717795800 | 48.42 | -0.63 | -1.28 | 48.79 | 49.19 | 48.42 | 4602 |
| 1717709400 | 49.05 | 1.03 | 2.14 | 48.59 | 49.19 | 48.2101 | 14827 |
| 1717622460 | 48.02 | 0.28 | 0.59 | 48 | 48.14 | 47.6871 | 17506 |
| 1717536360 | 47.74 | -1.12 | -2.29 | 47.9603 | 48.21 | 47.5 | 14422 |
| 1717450140 | 48.86 | -0.56 | -1.13 | 49.48 | 49.48 | 48.5 | 16176 |
| 1717190940 | 49.42 | 0.64 | 1.31 | 49.3103 | 49.42 | 48.97 | 6210 |
| 1717104540 | 48.78 | 0.54 | 1.12 | 48.33 | 49.0386 | 48.33 | 6243 |
| 1717018020 | 48.24 | -0.86 | -1.75 | 49 | 49.3209 | 47.73 | 10085 |
| 1716931740 | 49.1 | -0.03 | -0.06 | 48.5 | 49.75 | 48.5 | 12757 |
| 1716585840 | 49.13 | 0.36 | 0.74 | 49.2866 | 49.51 | 48.94 | 10766 |
| 1716499740 | 48.77 | -1.08 | -2.17 | 50.08 | 50.64 | 48.77 | 19345 |
| 1716412800 | 49.85 | 0.34 | 0.69 | 49.11 | 50.25 | 48.9175 | 10605 |
| 1716326940 | 49.51 | -0.13 | -0.25 | 49.4 | 50 | 49.37 | 9797 |
| 1716240180 | 49.635 | 0.18 | 0.37 | 51.15 | 51.15 | 49.1875 | 5670 |
| 1715981340 | 49.45 | 1 | 2.06 | 48.73 | 49.545 | 48.73 | 31435 |
| 1715894940 | 48.45 | 0.22 | 0.45 | 48.31 | 48.75 | 48.31 | 138329 |
| 1715808000 | 48.233 | 0.33 | 0.69 | 48 | 48.343 | 46.99 | 22040 |
| 1715722140 | 47.9031 | -0.43 | -0.88 | 48.27 | 48.5 | 47.6104 | 8645 |
| 1715635200 | 48.33 | 0.71 | 1.49 | 47.6 | 48.45 | 47.44 | 12574 |
| 1715376000 | 47.62 | -1.61 | -3.27 | 46.77 | 49.735 | 46.77 | 12276 |
| 1715289720 | 49.23 | 0.9 | 1.86 | 46.06 | 49.77 | 46.06 | 55066 |
| 1715203200 | 48.33 | -0.79 | -1.61 | 48.5 | 48.5 | 47.86 | 118169 |
| 1715117340 | 49.12 | 0.14 | 0.28 | 48.8656 | 49.53 | 48.8656 | 6352 |
| 1715030940 | 48.9814 | 1.68 | 3.55 | 47.9 | 49.09 | 47.6 | 161261 |
| 1714771740 | 47.3 | -0.49 | -1.03 | 47.7998 | 47.99 | 46.99 | 17270 |
| 1714685340 | 47.79 | -0.15 | -0.31 | 48.71 | 48.86 | 47.48 | 10537 |
| 1714598400 | 47.94 | -1.56 | -3.15 | 48.48 | 48.56 | 47.35 | 12961 |
| 1714512600 | 49.5 | -0.78 | -1.55 | 49.95 | 49.95 | 48.93 | 1975 |
| 1714425720 | 50.28 | 0.6 | 1.21 | 49.675 | 50.5999 | 49.5513 | 9250 |
| 1714166580 | 49.68 | -0.21 | -0.42 | 49.92 | 50.15 | 49.38 | 6943 |
| 1714080300 | 49.89 | 1.55 | 3.21 | 46.1 | 49.91 | 46.1 | 6637 |
| 1713994020 | 48.34 | -0.09 | -0.19 | 45.65 | 48.34 | 45.65 | 10631 |
| 1713907740 | 48.43 | 0.47 | 0.98 | 47.99 | 48.47 | 47.99 | 6351 |
| 1713821340 | 47.96 | 0.62 | 1.32 | 46.15 | 47.99 | 46.15 | 8263 |
| 1713561900 | 47.3375 | 0.72 | 1.54 | 46.62 | 47.63 | 46.62 | 3650 |
| 1713475500 | 46.62 | -0.88 | -1.85 | 47.4584 | 47.5 | 46.413 | 6987 |
| 1713389100 | 47.5 | 0.25 | 0.53 | 47.675 | 47.751 | 46.93 | 6289 |
| 1713302940 | 47.25 | 0.37 | 0.79 | 46.5629 | 47.52 | 46.5629 | 74556 |
| 1713216000 | 46.88 | -0.78 | -1.64 | 44.86 | 48.17 | 44.86 | 37871 |
| 1712957160 | 47.6615 | -1.12 | -2.29 | 49.27 | 49.27 | 47.61 | 16282 |
| 1712870760 | 48.78 | -0.62 | -1.25 | 49.3661 | 49.3661 | 48.31 | 9387 |
| 1712784000 | 49.395 | 0.34 | 0.68 | 49.01 | 50.3 | 49.01 | 11641 |
| 1712698140 | 49.06 | 1 | 2.08 | 48.65 | 49.06 | 48.56 | 46481 |
| 1712611200 | 48.06 | 1.06 | 2.26 | 50.16 | 50.16 | 47.046 | 22376 |
| 1712352000 | 47 | -0.5 | -1.05 | 47 | 47.764134 | 46.98 | 7138 |
| 1712265780 | 47.5 | 0.37 | 0.79 | 46.25 | 47.5 | 46.25 | 29618 |
| 1712179500 | 47.13 | 1.04 | 2.26 | 46.26 | 47.19 | 46.26 | 16469 |
| 1712092980 | 46.09 | -1.17 | -2.47 | 47.04 | 47.38 | 46.09 | 20234 |
| 1712006940 | 47.255 | 0.45 | 0.97 | 46.18 | 47.255 | 46.18 | 14079 |
| 1711660800 | 46.8001 | 0.96 | 2.09 | 45.7 | 46.97 | 45.7 | 24313 |
| 1711574580 | 45.84 | 1.15 | 2.57 | 44.42 | 45.84 | 44.42 | 37218 |
| 1711488540 | 44.69 | -0.04 | -0.09 | 44.61 | 44.76 | 44.48 | 9273 |
| 1711401600 | 44.73 | 0.9 | 2.05 | 46.64 | 46.64 | 44.01 | 18327 |
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
