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 | 2.47 | 4.96781979083 | 49.72 | 52.54 | 48.76 | 2807209 | 49.97806574 | CS |
| 4 | -0.93 | -1.75075301205 | 53.12 | 54.83 | 48.76 | 2170230 | 51.90116373 | CS |
| 12 | 3.31 | 6.77168576105 | 48.88 | 54.83 | 46.41 | 2220571 | 50.52173365 | CS |
| 26 | 9.07 | 21.03432282 | 43.12 | 54.83 | 38.3 | 2203426 | 46.75576317 | CS |
| 52 | 23.14 | 79.6557659208 | 29.05 | 54.83 | 27.12 | 2537411 | 40.14424269 | CS |
| 156 | -1.41 | -2.63059701493 | 53.6 | 54.83 | 26.84 | 2233180 | 40.39510927 | CS |
| 260 | 15.84 | 43.5763411279 | 36.35 | 62.03 | 21.5 | 2333810 | 39.22468851 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718750400 | 49.7 | -0.29 | -0.58 | 50.71 | 50.78 | 49.3 | 3866864 |
| 1718664000 | 49.99 | 0.33 | 0.66 | 49.55 | 50.12 | 49.4 | 1470869 |
| 1718404800 | 49.66 | -0.78 | -1.55 | 49.85 | 49.99 | 49.22 | 2132838 |
| 1718318400 | 50.44 | 1.07 | 2.17 | 49.72 | 50.49 | 48.76 | 3758265 |
| 1718232000 | 49.37 | -0.77 | -1.54 | 50.55 | 50.768 | 49.32 | 1889269 |
| 1718145600 | 50.14 | -0.36 | -0.71 | 50.55 | 50.7799 | 50.02 | 2252572 |
| 1718059200 | 50.5 | -1.36 | -2.62 | 50.92 | 50.92 | 50.4 | 2140759 |
| 1717800000 | 51.86 | -0.38 | -0.73 | 51.62 | 52.0099 | 51.495 | 1722246 |
| 1717713600 | 52.24 | -1.36 | -2.54 | 52.65 | 52.92 | 51.94 | 2068544 |
| 1717627200 | 53.6 | -0.41 | -0.76 | 53.42 | 53.685 | 52.98 | 2323437 |
| 1717540800 | 54.01 | -0.73 | -1.33 | 53.84 | 54.335 | 53.54 | 2213272 |
| 1717454400 | 54.74 | 1.1 | 2.05 | 54.21 | 54.83 | 53.8 | 1846986 |
| 1717195200 | 53.64 | -0.6 | -1.11 | 53.75 | 53.98 | 52.98 | 2946603 |
| 1717108800 | 54.24 | 0.81 | 1.52 | 53.8 | 54.37 | 53.46 | 1491418 |
| 1717022400 | 53.43 | 0.11 | 0.21 | 53.14 | 53.53 | 53.095 | 1344927 |
| 1716936000 | 53.32 | -0.81 | -1.50 | 53.85 | 53.89 | 53.195 | 1321836 |
| 1716590400 | 54.13 | 1.11 | 2.09 | 53.4 | 54.14 | 53.28 | 1099284 |
| 1716504000 | 53.02 | 0.07 | 0.13 | 53.12 | 53.45 | 52.99 | 3388002 |
| 1716417600 | 52.95 | 0.22 | 0.42 | 52.53 | 53.15 | 52.53 | 1196266 |
| 1716331200 | 52.73 | 0.24 | 0.46 | 52.46 | 52.855 | 52.36 | 1370105 |
| 1716244800 | 52.49 | -0.45 | -0.85 | 52.75 | 52.77 | 52.255 | 1309664 |
| 1715985600 | 52.94 | 0.59 | 1.13 | 52.5 | 52.98 | 52.32 | 1222696 |
| 1715899200 | 52.35 | -0.53 | -1.00 | 52.8 | 52.82 | 52.32 | 1807333 |
| 1715812800 | 52.88 | 1.22 | 2.36 | 52.12 | 52.89 | 51.875 | 2842164 |
| 1715726400 | 51.66 | 0.56 | 1.10 | 51.33 | 51.735 | 51.26 | 4814610 |
| 1715640000 | 51.1 | -0.54 | -1.05 | 51.5 | 51.59 | 51.09 | 3507645 |
| 1715380800 | 51.64 | -0.06 | -0.12 | 51.73 | 51.8441 | 51.55 | 3009155 |
| 1715294400 | 51.7 | -0.11 | -0.21 | 52 | 52.13 | 51.69 | 3532686 |
| 1715208000 | 51.81 | 0.19 | 0.37 | 51.99 | 52.05 | 51.65 | 3337292 |
| 1715121600 | 51.62 | 0.22 | 0.43 | 51.52 | 52.07 | 51.33 | 3781334 |
| 1715035200 | 51.4 | 0.24 | 0.47 | 51.1 | 51.485 | 51 | 2385639 |
| 1714776000 | 51.16 | 0.05 | 0.10 | 51.54 | 51.79 | 50.96 | 2966328 |
| 1714689600 | 51.11 | 3.21 | 6.70 | 50.08 | 51.43 | 50.08 | 4341710 |
| 1714603200 | 47.9 | -0.06 | -0.13 | 47.92 | 48.385 | 47.69 | 1258237 |
| 1714516800 | 47.96 | -0.58 | -1.19 | 48.32 | 48.67 | 47.93 | 1700770 |
| 1714430400 | 48.54 | 1.29 | 2.73 | 48.18 | 48.545 | 48.055 | 2102893 |
| 1714171200 | 47.25 | 0.44 | 0.94 | 47.33 | 47.725 | 47.13 | 1823494 |
| 1714084800 | 46.81 | -0.67 | -1.41 | 46.86 | 47.15 | 46.41 | 2313104 |
| 1713998400 | 47.48 | 0.38 | 0.81 | 47.25 | 47.53 | 46.99 | 1946149 |
| 1713912000 | 47.1 | -0.97 | -2.02 | 47.98 | 48.25 | 47.09 | 2112174 |
| 1713825600 | 48.07 | 0.08 | 0.17 | 48.23 | 48.485 | 47.975 | 1550692 |
| 1713566400 | 47.99 | 0.42 | 0.88 | 48.04 | 48.38 | 47.8 | 1802358 |
| 1713480000 | 47.57 | 0.34 | 0.72 | 47.76 | 48.01 | 47.37 | 1600468 |
| 1713393600 | 47.23 | 0.02 | 0.04 | 48.02 | 48.05 | 47.18 | 2370139 |
| 1713307200 | 47.21 | -0.29 | -0.61 | 47.26 | 47.38 | 46.805 | 1705563 |
| 1713220800 | 47.5 | -0.49 | -1.02 | 49.07 | 49.56 | 47.25 | 1823181 |
| 1712961600 | 47.99 | -1.15 | -2.34 | 48.76 | 49.095 | 47.79 | 2840322 |
| 1712875200 | 49.14 | 0.04 | 0.08 | 49.01 | 49.55 | 48.93 | 1275752 |
| 1712788800 | 49.1 | -0.05 | -0.10 | 48.59 | 49.2 | 48.44 | 1359074 |
| 1712702400 | 49.15 | -0.1 | -0.20 | 49.2 | 49.39 | 49.08 | 1479270 |
| 1712616000 | 49.25 | 0.35 | 0.72 | 49.18 | 49.27 | 48.985 | 1598964 |
| 1712356800 | 48.9 | 0.06 | 0.12 | 48.56 | 49.11 | 48.53 | 1213619 |
| 1712270400 | 48.84 | -0.06 | -0.12 | 49.3 | 49.505 | 48.78 | 3393054 |
| 1712184000 | 48.9 | -0.37 | -0.75 | 49.18 | 49.41 | 48.78 | 2640926 |
| 1712097600 | 49.27 | -0.07 | -0.14 | 49.04 | 49.42 | 48.64 | 2180359 |
| 1712011200 | 49.34 | -0.11 | -0.22 | 49.25 | 49.4001 | 48.89 | 2278232 |
| 1711665600 | 49.45 | 0.25 | 0.51 | 48.88 | 49.505 | 48.69 | 1978346 |
| 1711579200 | 49.2 | -0.14 | -0.28 | 49.28 | 49.5 | 48.47 | 3783854 |
| 1711492800 | 49.34 | 0.65 | 1.33 | 49.06 | 49.67 | 48.82 | 3521790 |
| 1711406400 | 48.69 | 0.47 | 0.97 | 48.68 | 49.06 | 48.473 | 1958813 |
| 1711147200 | 48.22 | -0.61 | -1.25 | 48.94 | 48.94 | 48.2 | 1739529 |
| 1711060800 | 48.83 | -0.61 | -1.23 | 49.54 | 49.64 | 48.525 | 1512133 |
| 1710974400 | 49.44 | 0.39 | 0.80 | 48.87 | 49.656 | 48.7605 | 1460747 |
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
