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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 46.2625 | 0.21 | 0.46 | 46.56 | 46.56 | 46.23 | 1917 |
| 1732296600 | 46.05 | 0.25 | 0.56 | 46.215 | 46.215 | 45.97 | 532 |
| 1732210200 | 45.795 | 0.01 | 0.01 | 45.635 | 45.87 | 45.63 | 108010 |
| 1732123800 | 45.79 | -0.46 | -1.00 | 46.395 | 46.395 | 45.78 | 23982 |
| 1732037400 | 46.2525 | 0.49 | 1.08 | 45.77 | 46.26 | 45.77 | 44129 |
| 1731951000 | 45.76 | 0.38 | 0.85 | 45.59 | 45.76 | 45.525 | 1493 |
| 1731691800 | 45.375 | -0.29 | -0.64 | 45.635 | 45.635 | 45.375 | 352 |
| 1731605400 | 45.665 | 0.16 | 0.36 | 45.665 | 45.665 | 45.665 | 0 |
| 1731519000 | 45.5025 | -0.31 | -0.68 | 45.8 | 45.8 | 45.5025 | 848 |
| 1731432600 | 45.815 | -0.53 | -1.13 | 45.775 | 45.815 | 45.705 | 2774 |
| 1731346200 | 46.34 | -0.38 | -0.81 | 46.575 | 46.575 | 46.34 | 3687 |
| 1731087000 | 46.7175 | -0.63 | -1.33 | 47.04 | 47.04 | 46.7175 | 131 |
| 1731000600 | 47.345 | 0.48 | 1.01 | 47.345 | 47.345 | 47.345 | 0 |
| 1730914200 | 46.87 | -0.44 | -0.92 | 46.7 | 46.87 | 46.7 | 550 |
| 1730827800 | 47.305 | 0.27 | 0.57 | 47.305 | 47.305 | 47.305 | 0 |
| 1730741400 | 47.0375 | 0.09 | 0.19 | 47.025 | 47.14 | 47.025 | 550 |
| 1730482200 | 46.95 | 0.34 | 0.72 | 46.95 | 46.95 | 46.95 | 0 |
| 1730395800 | 46.6125 | -0.39 | -0.82 | 46.92 | 46.92 | 46.6125 | 349 |
| 1730309400 | 47 | -0.44 | -0.93 | 47.14 | 47.205 | 47 | 111428 |
| 1730223000 | 47.44 | -0.14 | -0.28 | 47.44 | 47.44 | 47.44 | 155539 |
| 1730136600 | 47.575 | 0.03 | 0.07 | 47.575 | 47.575 | 47.575 | 0 |
| 1729873800 | 47.5425 | 0.1 | 0.21 | 47.56 | 47.585 | 47.375 | 18467 |
| 1729787400 | 47.445 | -0.04 | -0.07 | 47.68 | 47.74 | 47.39 | 21478 |
| 1729701000 | 47.48 | -0.39 | -0.80 | 47.76 | 47.76 | 47.48 | 2761 |
| 1729614600 | 47.865 | -0.28 | -0.57 | 48.045 | 48.045 | 47.865 | 180 |
| 1729528200 | 48.14 | -0.47 | -0.97 | 48.385 | 48.385 | 48.14 | 4125 |
| 1729269000 | 48.6125 | 0.23 | 0.47 | 48.725 | 48.755 | 48.6 | 2012 |
| 1729182600 | 48.385 | -0.04 | -0.08 | 48.375 | 48.44 | 48.36 | 772 |
| 1729096200 | 48.425 | 0.27 | 0.57 | 48.015 | 48.425 | 48.015 | 4937 |
| 1729009800 | 48.1525 | -0.34 | -0.69 | 48.375 | 48.405 | 48.1525 | 1080 |
| 1728923400 | 48.4875 | 0.06 | 0.12 | 48.485 | 48.49 | 48.375 | 5369 |
| 1728664200 | 48.43 | 0.23 | 0.49 | 48.345 | 48.43 | 48.265 | 12023 |
| 1728577800 | 48.195 | -0.33 | -0.67 | 48.205 | 48.215 | 48.14 | 30853 |
| 1728491400 | 48.52 | -0.01 | -0.01 | 48.61 | 48.61 | 48.39 | 2634 |
| 1728405000 | 48.525 | 0.26 | 0.53 | 48.29 | 48.59 | 48.285 | 5878 |
| 1728318600 | 48.2675 | -0.01 | -0.03 | 48.41 | 48.41 | 48.215 | 1585 |
| 1728059400 | 48.28 | -0.15 | -0.31 | 48.43 | 48.485 | 48.28 | 4147 |
| 1727973000 | 48.4325 | -0.66 | -1.33 | 48.565 | 48.585 | 48.37 | 540 |
| 1727886600 | 49.0875 | -0.09 | -0.18 | 49.05 | 49.0875 | 49.05 | 1136 |
| 1727800200 | 49.1775 | -0.42 | -0.84 | 49.615 | 49.725 | 49.1 | 13419 |
| 1727713800 | 49.5925 | -1.21 | -2.38 | 49.885 | 49.885 | 49.5925 | 657 |
| 1727454600 | 50.8 | 0.06 | 0.13 | 50.85 | 50.85 | 50.52 | 1849 |
| 1727368200 | 50.735 | 0.6 | 1.20 | 50.44 | 50.81 | 50.44 | 1200 |
| 1727281800 | 50.135 | 0.1 | 0.21 | 50.13 | 50.21 | 50.13 | 428806 |
| 1727195400 | 50.03 | 0.53 | 1.07 | 49.69 | 50.1 | 49.69 | 1045 |
| 1727109000 | 49.5025 | 0.48 | 0.97 | 49.5025 | 49.5025 | 49.5025 | 0 |
| 1726849800 | 49.025 | -0.04 | -0.08 | 49.3 | 49.3 | 49.025 | 2753 |
| 1726763400 | 49.065 | 0.66 | 1.36 | 49.105 | 49.11 | 49.065 | 360 |
| 1726677000 | 48.405 | -0.1 | -0.20 | 48.51 | 48.56 | 48.405 | 6207 |
| 1726590600 | 48.5025 | 0.33 | 0.69 | 48.46 | 48.585 | 48.46 | 3101 |
| 1726504200 | 48.17 | 0.05 | 0.09 | 48.17 | 48.17 | 48.17 | 0 |
| 1726245000 | 48.125 | 0.58 | 1.22 | 47.985 | 48.125 | 47.985 | 180 |
| 1726158600 | 47.545 | 0.7 | 1.48 | 47.585 | 47.645 | 47.465 | 1765 |
| 1726072200 | 46.85 | -0.18 | -0.37 | 46.83 | 46.85 | 46.83 | 43539 |
| 1725985800 | 47.025 | -0.12 | -0.24 | 47.025 | 47.025 | 47.025 | 0 |
| 1725899400 | 47.14 | 0.22 | 0.47 | 47.055 | 47.14 | 47.055 | 12 |
| 1725640200 | 46.9175 | -0.5 | -1.04 | 47.305 | 47.305 | 46.9175 | 540 |
| 1725553800 | 47.4125 | -0.06 | -0.12 | 47.55 | 47.63 | 47.4125 | 791 |
| 1725467400 | 47.47 | -0.04 | -0.07 | 47.47 | 47.47 | 47.47 | 0 |
| 1725381000 | 47.505 | -0.48 | -1.00 | 47.505 | 47.505 | 47.505 | 0 |
| 1725294600 | 47.9825 | 0.07 | 0.15 | 47.825 | 47.985 | 47.825 | 8975 |
| 1725035400 | 47.91 | -0.07 | -0.15 | 48.075 | 48.115 | 47.91 | 6691 |
| 1724949000 | 47.9825 | 0.18 | 0.37 | 48.06 | 48.06 | 47.93 | 501 |
| 1724862600 | 47.805 | -0.07 | -0.15 | 47.85 | 47.935 | 47.765 | 263 |
| 1724776200 | 47.8775 | -0.31 | -0.64 | 47.855 | 47.945 | 47.805 | 513 |
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
