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 | 2.93 | 5.83200636943 | 50.24 | 53.77 | 49.71 | 1050448 | 52.1420507 | CS |
| 4 | 0.42 | 0.796208530806 | 52.75 | 53.77 | 48.23 | 1017083 | 50.58254692 | CS |
| 12 | 4.11 | 8.37749694252 | 49.06 | 54.21 | 45.87 | 1065011 | 49.88836378 | CS |
| 26 | 6.14 | 13.0554964916 | 47.03 | 54.21 | 42.28 | 1093272 | 48.6281285 | CS |
| 52 | 20.33 | 61.9062119367 | 32.84 | 54.21 | 30.66 | 1244655 | 43.87304852 | CS |
| 156 | 29.42 | 123.873684211 | 23.75 | 54.21 | 21.08 | 1670730 | 34.70434679 | CS |
| 260 | 25.22 | 90.2325581395 | 27.95 | 54.21 | 11.2901 | 2281031 | 26.19642819 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 53.17 | 0.17 | 0.32 | 53.08 | 53.65 | 52.765 | 2429495 |
| 1718923200 | 53 | -0.1 | -0.19 | 53.65 | 53.77 | 52.62 | 1025043 |
| 1718750400 | 53.1 | 1.3 | 2.51 | 51.75 | 53.62 | 51.75 | 1150184 |
| 1718664000 | 51.8 | 1.44 | 2.86 | 50.04 | 51.87 | 50.04 | 1132073 |
| 1718404800 | 50.36 | -0.35 | -0.69 | 50.24 | 50.53 | 49.71 | 894490 |
| 1718318400 | 50.71 | -0.29 | -0.57 | 50.76 | 51.24 | 50.21 | 778037 |
| 1718232000 | 51 | 1.15 | 2.31 | 49.74 | 51.135 | 49.71 | 694235 |
| 1718145600 | 49.85 | -0.27 | -0.54 | 49.94 | 50.1 | 49.1068 | 989905 |
| 1718059200 | 50.12 | 0.23 | 0.46 | 49.44 | 50.13 | 48.78 | 945148 |
| 1717800000 | 49.89 | -1.46 | -2.84 | 50.9575 | 51.09 | 49.83 | 940218 |
| 1717713600 | 51.35 | 0.35 | 0.69 | 51.15 | 52.005 | 50.99 | 953079 |
| 1717627200 | 51 | -0.25 | -0.49 | 51.05 | 51.17 | 50.58 | 626438 |
| 1717540800 | 51.25 | 1.08 | 2.15 | 50.04 | 51.57 | 49.62 | 1036686 |
| 1717454400 | 50.17 | 0.53 | 1.07 | 49.86 | 50.19 | 49.07 | 778995 |
| 1717195200 | 49.64 | 0.56 | 1.14 | 49.15 | 49.67 | 48.89 | 1576654 |
| 1717108800 | 49.08 | -0.86 | -1.72 | 50.04 | 50.34 | 48.92 | 1293868 |
| 1717022400 | 49.94 | 1.02 | 2.09 | 48.92 | 49.95 | 48.89 | 1064483 |
| 1716936000 | 48.92 | -1.73 | -3.42 | 50.65 | 50.76 | 48.23 | 1468990 |
| 1716590400 | 50.65 | -1.92 | -3.65 | 52.75 | 52.91 | 50.34 | 958960 |
| 1716504000 | 52.57 | -0.42 | -0.79 | 52.93 | 53.37 | 52.44 | 652048 |
| 1716417600 | 52.99 | -0.84 | -1.56 | 53.74 | 53.925 | 52.96 | 736287 |
| 1716331200 | 53.83 | 0.55 | 1.03 | 53.3 | 54.08 | 53.075 | 1009682 |
| 1716244800 | 53.28 | 0.98 | 1.87 | 52.35 | 53.29 | 52.35 | 900698 |
| 1715985600 | 52.3 | -0.71 | -1.34 | 52.89 | 52.89 | 51.83 | 1284175 |
| 1715899200 | 53.01 | -0.16 | -0.30 | 53.08 | 53.23 | 52.13 | 1480847 |
| 1715812800 | 53.17 | 0.13 | 0.25 | 53.16 | 53.735 | 53.005 | 901747 |
| 1715726400 | 53.04 | 0.34 | 0.65 | 53 | 53.55 | 52.43 | 2397697 |
| 1715640000 | 52.7 | -0.83 | -1.55 | 53.23 | 53.41 | 52.1 | 3322932 |
| 1715380800 | 53.53 | 4.34 | 8.82 | 52.5 | 54.21 | 50.805 | 3575111 |
| 1715294400 | 49.19 | 0.66 | 1.36 | 48.55 | 49.28 | 48.4575 | 1131168 |
| 1715208000 | 48.53 | -0.78 | -1.58 | 49.3 | 49.56 | 48.33 | 880079 |
| 1715121600 | 49.31 | 0.55 | 1.13 | 48.93 | 50.05 | 48.775 | 1603556 |
| 1715035200 | 48.76 | 1.23 | 2.59 | 47.79 | 48.815 | 47.7 | 941136 |
| 1714776000 | 47.53 | -0.5 | -1.04 | 48.43 | 48.59 | 47.51 | 668461 |
| 1714689600 | 48.03 | 0.33 | 0.69 | 48.23 | 48.23 | 47.51 | 645296 |
| 1714603200 | 47.7 | 0.47 | 1.00 | 47.07 | 48.001 | 46.46 | 814291 |
| 1714516800 | 47.23 | 0 | 0.00 | 46.96 | 47.63 | 46.96 | 1032162 |
| 1714430400 | 47.23 | 0.73 | 1.57 | 46.72 | 47.39 | 46.64 | 962884 |
| 1714171200 | 46.5 | -0.14 | -0.30 | 46.45 | 47.24 | 45.87 | 1384553 |
| 1714084800 | 46.64 | -1.29 | -2.69 | 47.585 | 47.92 | 46.58 | 1306773 |
| 1713998400 | 47.93 | 0.28 | 0.59 | 47.74 | 48.21 | 47.635 | 908579 |
| 1713912000 | 47.65 | 0.37 | 0.78 | 47.22 | 48.1 | 46.87 | 1031928 |
| 1713825600 | 47.28 | 0.44 | 0.94 | 47.01 | 47.47 | 46.49 | 996894 |
| 1713566400 | 46.84 | 0.27 | 0.58 | 46.55 | 46.95 | 46.43 | 641879 |
| 1713480000 | 46.57 | -0.3 | -0.64 | 47.11 | 47.11 | 46.15 | 606719 |
| 1713393600 | 46.87 | -0.24 | -0.51 | 47.43 | 47.5 | 46.7 | 797985 |
| 1713307200 | 47.11 | 0.79 | 1.71 | 46.545 | 47.14 | 46.37 | 854521 |
| 1713220800 | 46.32 | 0.06 | 0.13 | 46.71 | 46.93 | 45.97 | 911952 |
| 1712961600 | 46.26 | -0.66 | -1.41 | 46.74 | 47.08 | 45.93 | 878348 |
| 1712875200 | 46.92 | 0.47 | 1.01 | 46.6 | 46.98 | 46.23 | 872770 |
| 1712788800 | 46.45 | -0.41 | -0.87 | 46.42 | 47.12 | 46.26 | 797670 |
| 1712702400 | 46.86 | -0.76 | -1.60 | 47.8 | 47.81 | 46.69 | 676256 |
| 1712616000 | 47.62 | 0.68 | 1.45 | 46.83 | 47.725 | 46.83 | 1028025 |
| 1712356800 | 46.94 | 0.43 | 0.92 | 46.6 | 47.18 | 46.6 | 619881 |
| 1712270400 | 46.51 | -0.26 | -0.56 | 47.08 | 47.49 | 46.315 | 647130 |
| 1712184000 | 46.77 | -0.65 | -1.37 | 47.44 | 47.4699 | 46.625 | 817055 |
| 1712097600 | 47.42 | -0.8 | -1.66 | 47.825 | 48.32 | 46.89 | 801932 |
| 1712011200 | 48.22 | -0.89 | -1.81 | 49.06 | 49.0677 | 48.15 | 877032 |
| 1711665600 | 49.11 | 0.45 | 0.92 | 48.67 | 49.37 | 47.5 | 1046285 |
| 1711579200 | 48.66 | 1.24 | 2.61 | 47.64 | 48.7 | 47.64 | 755403 |
| 1711492800 | 47.42 | -0.31 | -0.65 | 47.9 | 48.18 | 47.39 | 743751 |
| 1711406400 | 47.73 | -0.96 | -1.97 | 48.69 | 48.8887 | 47.71 | 891544 |
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
