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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 45.46 | 0.11 | 0.24 | 45.435 | 45.5025 | 45.4125 | 51 |
| 1732728600 | 45.3525 | -0.32 | -0.70 | 45.425 | 45.5125 | 45.295 | 1434 |
| 1732642200 | 45.67 | -0.07 | -0.15 | 45.675 | 45.675 | 45.51 | 2793 |
| 1732555800 | 45.74 | 0.22 | 0.48 | 45.565 | 45.755 | 45.39 | 4570 |
| 1732296600 | 45.52 | 0.22 | 0.47 | 45.505 | 45.6125 | 45.3775 | 3349 |
| 1732210200 | 45.305 | -0.09 | -0.19 | 45.07 | 45.305 | 45.0675 | 741 |
| 1732123800 | 45.39 | 0.3 | 0.67 | 44.955 | 45.5825 | 44.815 | 634 |
| 1732037400 | 45.09 | -0.01 | -0.01 | 45.16 | 45.2375 | 45.005 | 2183 |
| 1731951000 | 45.095 | 0.21 | 0.46 | 44.99 | 45.095 | 44.9075 | 1216 |
| 1731691800 | 44.8875 | 0.03 | 0.07 | 44.91 | 44.97 | 44.785 | 1370 |
| 1731605400 | 44.855 | -0.03 | -0.07 | 44.895 | 44.9175 | 44.795 | 656 |
| 1731519000 | 44.885 | 0.02 | 0.04 | 44.805 | 45.3675 | 44.2375 | 3483 |
| 1731432600 | 44.865 | 0.31 | 0.69 | 44.745 | 44.865 | 44.635 | 2182 |
| 1731346200 | 44.5575 | 0.18 | 0.40 | 44.5575 | 44.5575 | 44.5575 | 773 |
| 1731087000 | 44.38 | 0.28 | 0.63 | 44.34 | 44.4975 | 44.3325 | 3191 |
| 1731000600 | 44.1 | -0.02 | -0.03 | 43.91 | 44.1 | 43.875 | 618 |
| 1730914200 | 44.115 | 0.27 | 0.60 | 44.195 | 44.27 | 44.02 | 1878 |
| 1730827800 | 43.85 | -0.26 | -0.59 | 43.865 | 43.92 | 43.77 | 1955 |
| 1730741400 | 44.11 | 0.2 | 0.44 | 44.04 | 44.11 | 43.865 | 4733 |
| 1730482200 | 43.915 | -0.44 | -0.99 | 44.07 | 44.6175 | 43.5675 | 1058 |
| 1730395800 | 44.355 | 0.22 | 0.51 | 43.875 | 44.36 | 43.8475 | 680 |
| 1730309400 | 44.13 | 0.26 | 0.58 | 44.13 | 44.2075 | 43.8925 | 585 |
| 1730223000 | 43.875 | -0.11 | -0.24 | 43.865 | 44.0375 | 43.7875 | 1841 |
| 1730136600 | 43.98 | -0.15 | -0.33 | 43.98 | 43.98 | 43.98 | 24800 |
| 1729873800 | 44.1275 | -0.02 | -0.05 | 44.09 | 44.165 | 44.085 | 2870 |
| 1729787400 | 44.15 | 0 | 0.01 | 44.05 | 44.2125 | 43.9475 | 405 |
| 1729701000 | 44.1475 | -0.08 | -0.18 | 44.14 | 44.17 | 44.03 | 29 |
| 1729614600 | 44.225 | 0.02 | 0.03 | 44.2 | 44.27 | 44.0375 | 604 |
| 1729528200 | 44.21 | -0.08 | -0.17 | 44.13 | 44.21 | 44.0725 | 3115 |
| 1729269000 | 44.2875 | -0.12 | -0.26 | 44.315 | 44.35 | 44.2825 | 688 |
| 1729182600 | 44.405 | -0.24 | -0.54 | 44.605 | 44.6925 | 44.3725 | 291 |
| 1729096200 | 44.6475 | 0.38 | 0.85 | 44.51 | 44.6475 | 44.5025 | 360 |
| 1729009800 | 44.27 | 0.1 | 0.23 | 44.21 | 44.2725 | 44.175 | 1227 |
| 1728923400 | 44.17 | 0.01 | 0.02 | 44.19 | 44.19 | 44.155 | 1136 |
| 1728664200 | 44.1625 | -0.05 | -0.11 | 44.13 | 44.165 | 44.0375 | 2904 |
| 1728577800 | 44.21 | 0.08 | 0.18 | 44.135 | 44.2375 | 44.05 | 1404 |
| 1728491400 | 44.13 | 0.02 | 0.05 | 44.65 | 44.8475 | 44.1175 | 332 |
| 1728405000 | 44.11 | -0.14 | -0.32 | 44.25 | 44.565 | 43.955 | 302 |
| 1728318600 | 44.25 | 0.02 | 0.06 | 44.58 | 44.6325 | 43.9825 | 3948 |
| 1728059400 | 44.225 | -0.29 | -0.65 | 44.37 | 44.38 | 43.68 | 409 |
| 1727973000 | 44.515 | 0.46 | 1.05 | 44.515 | 44.515 | 44.515 | 26502 |
| 1727886600 | 44.0525 | -0.08 | -0.18 | 44.005 | 44.095 | 43.88 | 3323 |
| 1727800200 | 44.1325 | 0.55 | 1.26 | 43.955 | 44.15 | 43.9025 | 4081 |
| 1727713800 | 43.585 | -0.02 | -0.05 | 43.6 | 43.7575 | 43.5075 | 3446 |
| 1727454600 | 43.6075 | 0.14 | 0.32 | 43.63 | 43.63 | 43.545 | 21838 |
| 1727368200 | 43.4675 | -0.21 | -0.48 | 43.7 | 43.7575 | 43.45 | 8904 |
| 1727281800 | 43.675 | -0.04 | -0.09 | 43.715 | 43.715 | 43.5475 | 26030 |
| 1727195400 | 43.7125 | -0.04 | -0.09 | 43.73 | 43.7625 | 43.5225 | 1830 |
| 1727109000 | 43.7525 | -0.23 | -0.52 | 44.455 | 44.4975 | 43.74 | 5519 |
| 1726849800 | 43.9825 | -0.15 | -0.35 | 43.905 | 44.0375 | 43.79 | 1866 |
| 1726763400 | 44.135 | -0.16 | -0.35 | 44.255 | 44.255 | 44.1175 | 759 |
| 1726677000 | 44.29 | -0.23 | -0.52 | 44.29 | 44.29 | 44.29 | 31 |
| 1726590600 | 44.52 | 0.12 | 0.26 | 44.415 | 44.5425 | 44.4 | 1169 |
| 1726504200 | 44.405 | -0.08 | -0.17 | 44.295 | 44.41 | 44.245 | 337 |
| 1726245000 | 44.4825 | -0.06 | -0.14 | 44.54 | 44.5425 | 44.4275 | 1023 |
| 1726158600 | 44.545 | -0.25 | -0.55 | 44.735 | 44.805 | 44.5125 | 4283 |
| 1726072200 | 44.79 | 0.17 | 0.39 | 44.65 | 44.89 | 44.15 | 619 |
| 1725985800 | 44.6175 | 0.11 | 0.24 | 44.385 | 44.6425 | 44.3575 | 102 |
| 1725899400 | 44.51 | 0.2 | 0.46 | 44.39 | 44.51 | 44.3425 | 1510 |
| 1725640200 | 44.305 | 0.28 | 0.65 | 44.155 | 44.37 | 44.155 | 841 |
| 1725553800 | 44.02 | 0.09 | 0.21 | 43.8 | 44.755 | 43.8 | 341 |
| 1725467400 | 43.9275 | -0.05 | -0.12 | 44.02 | 44.48 | 43.7825 | 769 |
| 1725381000 | 43.98 | 0.3 | 0.69 | 43.845 | 44.4675 | 43.75 | 288 |
| 1725294600 | 43.68 | -0.15 | -0.33 | 43.83 | 44.2525 | 43.62 | 4119 |
| 1725035400 | 43.825 | 0.12 | 0.27 | 43.825 | 43.8625 | 43.755 | 2720 |
| 1724949000 | 43.7075 | 0.02 | 0.05 | 43.8 | 43.82 | 43.575 | 2013 |
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
