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 | 0.55 | 1.22222222222 | 45 | 46.9 | 44 | 22749 | 45.22154581 | DE |
| 4 | 0.55 | 1.22222222222 | 45 | 46.9 | 40.2 | 67469 | 44.4134253 | DE |
| 12 | 1.55 | 3.52272727273 | 44 | 46.9 | 38.9 | 113336 | 41.95493621 | DE |
| 26 | -4.45 | -8.9 | 50 | 51 | 38.9 | 103733 | 44.13130129 | DE |
| 52 | -11.45 | -20.0877192982 | 57 | 63.4 | 38.9 | 81864 | 47.74782354 | DE |
| 156 | -104.45 | -69.6333333333 | 150 | 150 | 38.9 | 98427 | 69.11570262 | DE |
| 260 | -27.45 | -37.602739726 | 73 | 194 | 38.9 | 116299 | 99.52200653 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 45.55 | 0.05 | 0.11 | 45.55 | 45.55 | 45.55 | 5640 |
| 1744821000 | 45.5 | 0.65 | 1.45 | 44.7 | 45.5 | 44 | 13507 |
| 1744734600 | 44.85 | -0.35 | -0.77 | 44 | 45.9 | 44 | 3660 |
| 1744648200 | 45.2 | -0.5 | -1.09 | 46.9 | 46.9 | 45.2 | 5329 |
| 1744389000 | 45.7 | 0.55 | 1.22 | 44.4 | 46.2 | 44.4 | 7713 |
| 1744302600 | 45.15 | 1.15 | 2.61 | 45 | 46 | 45 | 83537 |
| 1744216200 | 44 | 0 | 0.00 | 44.2 | 44.2 | 44 | 16233 |
| 1744129800 | 44 | -0.8 | -1.79 | 45 | 45 | 44 | 87635 |
| 1744043400 | 44.8 | 1.05 | 2.40 | 43 | 44.8 | 40.2 | 210873 |
| 1743784200 | 43.75 | -0.9 | -2.02 | 44.1 | 44.6 | 43.65 | 38076 |
| 1743697800 | 44.65 | -0.6 | -1.33 | 45 | 45.4 | 44.65 | 30690 |
| 1743611400 | 45.25 | 0.25 | 0.56 | 45 | 46.5 | 45 | 85883 |
| 1743525000 | 45 | 1.55 | 3.57 | 43.9 | 46 | 43.9 | 306932 |
| 1743438600 | 43.45 | 0.45 | 1.05 | 43.4 | 43.45 | 42.9 | 7033 |
| 1743183000 | 43 | -0.75 | -1.71 | 43.9 | 43.9 | 43 | 148230 |
| 1743096600 | 43.75 | -0.25 | -0.57 | 43.75 | 43.75 | 43.75 | 106 |
| 1743010200 | 44 | 0 | 0.00 | 46 | 46 | 44 | 181108 |
| 1742923800 | 44 | 0 | 0.00 | 44.5 | 44.5 | 44 | 19588 |
| 1742837400 | 44 | -0.5 | -1.12 | 44.5 | 44.5 | 44 | 17306 |
| 1742578200 | 44.5 | 0.5 | 1.14 | 44.4 | 44.8 | 44.2 | 87212 |
| 1742491800 | 44 | -0.95 | -2.11 | 45 | 45 | 44 | 28131 |
| 1742405400 | 44.95 | 0.3 | 0.67 | 45 | 45.3 | 44 | 163320 |
| 1742319000 | 44.65 | 0.45 | 1.02 | 44.9 | 45.8 | 44.1 | 98750 |
| 1742232600 | 44.2 | -0.55 | -1.23 | 43.8 | 44.8 | 42.1 | 107317 |
| 1741973400 | 44.75 | 1.75 | 4.07 | 42.5 | 45 | 42.5 | 22253 |
| 1741887000 | 43 | 0 | 0.00 | 42.9 | 44 | 42.9 | 16379 |
| 1741800600 | 43 | 0.5 | 1.18 | 42 | 44 | 41.4 | 101058 |
| 1741714200 | 42.5 | -2.1 | -4.71 | 44.2 | 45.6 | 42.5 | 71573 |
| 1741627800 | 44.6 | -0.5 | -1.11 | 45 | 45.5 | 44.6 | 108420 |
| 1741368600 | 45.1 | 1.05 | 2.38 | 44.7 | 45.1 | 44.7 | 61109 |
| 1741282200 | 44.05 | -0.6 | -1.34 | 43.6 | 44.05 | 43.1 | 19608 |
| 1741195800 | 44.65 | 1.15 | 2.64 | 43.1 | 44.65 | 43.1 | 72778 |
| 1741109400 | 43.5 | -2.5 | -5.43 | 44.1 | 44.1 | 43 | 36146 |
| 1741023000 | 46 | 1 | 2.22 | 45.9 | 46 | 44.9 | 22932 |
| 1740763800 | 45 | 0 | 0.00 | 44.6 | 45 | 44.6 | 9935 |
| 1740677400 | 45 | 1.3 | 2.97 | 44 | 45.1 | 44 | 117826 |
| 1740591000 | 43.7 | -0.3 | -0.68 | 44.4 | 45 | 43.4 | 118431 |
| 1740504600 | 44 | 5 | 12.82 | 39.8 | 44 | 39.8 | 314776 |
| 1740418200 | 39 | -0.55 | -1.39 | 39.9 | 40 | 38.9 | 244273 |
| 1740159000 | 39.55 | -0.7 | -1.74 | 40 | 40.6 | 39 | 36792 |
| 1740072600 | 40.25 | -0.75 | -1.83 | 40 | 40.25 | 40 | 34302 |
| 1739986200 | 41 | 0.5 | 1.23 | 41 | 41.1 | 41 | 35928 |
| 1739899800 | 40.5 | -0.05 | -0.12 | 41 | 41 | 40 | 21908 |
| 1739813400 | 40.55 | 0 | 0.00 | 40 | 40.55 | 40 | 1236 |
| 1739554200 | 40.55 | 0.55 | 1.37 | 40.1 | 40.55 | 40.1 | 2505 |
| 1739467800 | 40 | -0.05 | -0.12 | 40 | 40.8 | 39.4 | 695158 |
| 1739381400 | 40.05 | -0.45 | -1.11 | 40.05 | 40.05 | 40.05 | 10133 |
| 1739295000 | 40.5 | 0.5 | 1.25 | 40.1 | 40.8 | 39.1 | 10228 |
| 1739208600 | 40 | -0.6 | -1.48 | 41 | 41 | 39.6 | 29849 |
| 1738949400 | 40.6 | 1.5 | 3.84 | 40 | 41 | 40 | 67799 |
| 1738863000 | 39.1 | -4.9 | -11.14 | 43.2 | 43.2 | 39 | 2200331 |
| 1738776600 | 44 | 0.65 | 1.50 | 43 | 44 | 43 | 5683 |
| 1738690200 | 43.35 | 0.1 | 0.23 | 43 | 43.4 | 43 | 12761 |
| 1738603800 | 43.25 | -0.3 | -0.69 | 44 | 44 | 43.25 | 361 |
| 1738344600 | 43.55 | -1.45 | -3.22 | 44.9 | 44.9 | 43.55 | 63839 |
| 1738258200 | 45 | -0.65 | -1.42 | 45.2 | 45.9 | 45 | 210656 |
| 1738171800 | 45.65 | -0.35 | -0.76 | 45.1 | 45.9 | 45.1 | 1277 |
| 1738085400 | 46 | 0 | 0.00 | 45.7 | 46 | 45 | 45076 |
| 1737999000 | 46 | 2 | 4.55 | 44.9 | 46 | 44 | 176347 |
| 1737739800 | 44 | -0.2 | -0.45 | 44.9 | 44.9 | 43.8 | 11977 |
| 1737653400 | 44.2 | -0.5 | -1.12 | 44 | 44.2 | 44 | 115634 |
| 1737567000 | 44.7 | 0.4 | 0.90 | 44.1 | 44.7 | 44.1 | 57643 |
| 1737480600 | 44.3 | 0 | 0.00 | 44.5 | 45 | 44 | 471134 |
| 1737394200 | 44.3 | -0.2 | -0.45 | 45.5 | 45.5 | 44.3 | 40908 |
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
