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 | -1.31 | -2.39663373582 | 54.66 | 59.07 | 51.98 | 2220610 | 55.47760892 | SP |
| 4 | -0.06 | -0.112338513387 | 53.41 | 59.07 | 49.37 | 2188714 | 53.53127732 | SP |
| 12 | 17.56 | 49.0639843532 | 35.79 | 59.07 | 32.045 | 2452890 | 44.15743556 | SP |
| 26 | 17.73 | 49.7754070747 | 35.62 | 59.07 | 27.33 | 2238202 | 38.62389503 | SP |
| 52 | 26.55 | 99.0671641791 | 26.8 | 59.07 | 21.05 | 2387268 | 35.99299123 | SP |
| 156 | 26.55 | 99.0671641791 | 26.8 | 59.07 | 21.05 | 2387268 | 35.99299123 | SP |
| 260 | 26.55 | 99.0671641791 | 26.8 | 59.07 | 21.05 | 2387268 | 35.99299123 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 52.51 | 0.1 | 0.19 | 51.84 | 53.27 | 51.71 | 1652063 |
| 1734651000 | 52.41 | -2.37 | -4.33 | 55.7 | 55.98 | 51.98 | 2709600 |
| 1734564600 | 54.78 | -3.36 | -5.78 | 57.01 | 57.19 | 54.42 | 2439803 |
| 1734478200 | 58.14 | 0.49 | 0.85 | 58.74 | 59.07 | 57.5895 | 1993548 |
| 1734391800 | 57.65 | 2.25 | 4.06 | 56.86 | 58.79 | 56.82 | 2228336 |
| 1734132600 | 55.4 | 0.89 | 1.63 | 54.66 | 55.58 | 54.33 | 1731762 |
| 1734046200 | 54.51 | -0.71 | -1.29 | 55.3399 | 55.9 | 54.07 | 1262423 |
| 1733959800 | 55.22 | 2.72 | 5.18 | 53.75 | 55.48 | 53.64 | 2129877 |
| 1733873400 | 52.5 | 0.1 | 0.19 | 53.4 | 53.5799 | 51.33 | 1395777 |
| 1733787000 | 52.4 | -2.93 | -5.30 | 54.01 | 54.76 | 52.32 | 1626135 |
| 1733527800 | 55.33 | 1.37 | 2.54 | 54.17 | 55.65 | 53.75 | 1872775 |
| 1733441400 | 53.96 | 0.01 | 0.02 | 56 | 56.56 | 53.33 | 2185629 |
| 1733355000 | 53.95 | 1.82 | 3.49 | 52.26 | 54.12 | 51.56 | 1739756 |
| 1733268600 | 52.13 | -0.02 | -0.04 | 51.28 | 52.54 | 50.99 | 1169490 |
| 1733182200 | 52.15 | -0.78 | -1.47 | 52.33 | 53.13 | 51.42 | 1931971 |
| 1732917840 | 52.93 | 0.25 | 0.47 | 53.11 | 53.92 | 52.9 | 1526470 |
| 1732750200 | 52.68 | 3.15 | 6.36 | 51.55 | 53.09 | 51.364 | 2526158 |
| 1732663800 | 49.53 | -2.17 | -4.20 | 50.21 | 51.66 | 49.37 | 3004114 |
| 1732577400 | 51.7 | -2.4 | -4.44 | 53.02 | 53.08 | 51.37 | 5589626 |
| 1732318200 | 54.1 | 0.59 | 1.10 | 53.41 | 54.39 | 52.94 | 2522312 |
| 1732231800 | 53.51 | 2.08 | 4.04 | 53.09 | 54.034 | 52.0899 | 2900986 |
| 1732145400 | 51.43 | 0.96 | 1.90 | 51.58 | 51.78 | 50.78 | 1831400 |
| 1732059000 | 50.47 | 0.55 | 1.10 | 50.04 | 51.32 | 49.68 | 2409079 |
| 1731972600 | 49.92 | 0.07 | 0.14 | 49.31 | 50.525 | 48.87 | 2346911 |
| 1731713400 | 49.85 | 2.18 | 4.57 | 48.68 | 49.89 | 47.82 | 1965565 |
| 1731627000 | 47.67 | -1.21 | -2.48 | 49.8492 | 50.06 | 47.62 | 2497288 |
| 1731540600 | 48.88 | 0.05 | 0.10 | 49.05 | 50.965 | 48.6809 | 4156521 |
| 1731454200 | 48.83 | 1.42 | 3.00 | 46.91 | 49.04 | 46.455 | 4121244 |
| 1731367800 | 47.41 | 5.58 | 13.34 | 44.57 | 47.74 | 44.52 | 6248635 |
| 1731108600 | 41.83 | 0.13 | 0.31 | 41.57 | 42.1501 | 41.25 | 3167481 |
| 1731022200 | 41.7 | 0.16 | 0.39 | 40.83 | 41.93 | 40.63 | 1897213 |
| 1730935800 | 41.54 | 3.74 | 9.89 | 40.53 | 41.72 | 40.07 | 5127479 |
| 1730849400 | 37.8 | 1.2 | 3.28 | 37.74 | 38.39 | 37.44 | 2693295 |
| 1730763000 | 36.6 | -1.07 | -2.84 | 37.33 | 37.44 | 36.56 | 3338997 |
| 1730500200 | 37.67 | -0.41 | -1.08 | 38.23 | 39.01 | 37.44 | 3110470 |
| 1730413800 | 38.08 | -1.05 | -2.68 | 39.23 | 39.23 | 38.025 | 3782878 |
| 1730327400 | 39.13 | -0.39 | -0.99 | 39.1314 | 39.49 | 38.88 | 1966609 |
| 1730241000 | 39.52 | 1.55 | 4.08 | 38.8 | 40.13 | 38.63 | 3312908 |
| 1730154600 | 37.97 | 1.6 | 4.40 | 37.58 | 38.1 | 37.29 | 2806934 |
| 1729895400 | 36.37 | -0.82 | -2.20 | 37.02 | 37.48 | 35.88 | 2963286 |
| 1729809000 | 37.19 | 1.03 | 2.85 | 36.78 | 37.215 | 36.67 | 1650337 |
| 1729722600 | 36.16 | -0.58 | -1.58 | 36.22 | 36.43 | 35.49 | 2273073 |
| 1729636200 | 36.74 | -0.18 | -0.49 | 36.55 | 36.87 | 36.2725 | 1528341 |
| 1729549800 | 36.92 | -0.46 | -1.23 | 37.01 | 37.01 | 36.4 | 1472657 |
| 1729290600 | 37.38 | 0.99 | 2.72 | 36.98 | 37.64 | 36.91 | 1831537 |
| 1729204200 | 36.39 | -0.52 | -1.41 | 36.53 | 36.88 | 36.31 | 2115946 |
| 1729117800 | 36.91 | 0.39 | 1.07 | 37 | 37.25 | 36.6 | 2229426 |
| 1729031400 | 36.52 | 0.57 | 1.59 | 35.93 | 37.08 | 35.34 | 2951243 |
| 1728945000 | 35.95 | 1.54 | 4.48 | 35.27 | 36.18 | 35.24 | 3519124 |
| 1728685800 | 34.41 | 1.91 | 5.88 | 33.47 | 34.585 | 33.47 | 3447970 |
| 1728599400 | 32.5 | -0.73 | -2.20 | 33.27 | 33.27 | 32.045 | 2010883 |
| 1728513000 | 33.229999 | -0.68 | -2.01 | 33.75 | 33.99 | 33.11 | 1043907 |
| 1728426600 | 33.91 | -0.62 | -1.80 | 34.11 | 34.45 | 33.68 | 1551834 |
| 1728340200 | 34.53 | 0.53 | 1.56 | 34.37 | 35.15 | 34.185 | 1162802 |
| 1728081000 | 34 | 0.76 | 2.29 | 33.549999 | 34.065 | 33.11 | 1026620 |
| 1727994600 | 33.24 | 0.45 | 1.37 | 32.939999 | 33.265 | 32.65 | 1009432 |
| 1727908200 | 32.79 | -0.85 | -2.53 | 33.14 | 33.98 | 32.689999 | 2093616 |
| 1727821800 | 33.64 | -0.95 | -2.75 | 34.51 | 34.54 | 33.229999 | 3315211 |
| 1727735400 | 34.59 | -1.21 | -3.38 | 34.83 | 34.93 | 34.32 | 1781843 |
| 1727476200 | 35.8 | 0.53 | 1.50 | 35.79 | 36.28 | 35.64 | 2473955 |
| 1727389800 | 35.27 | 0.84 | 2.44 | 35.1 | 35.91 | 34.97 | 3046782 |
| 1727303400 | 34.43 | -0.59 | -1.68 | 34.63 | 34.88 | 34.305 | 952827 |
| 1727217000 | 35.02 | 0.51 | 1.48 | 34.57 | 35.1 | 34.17 | 1096831 |
| 1727130600 | 34.51 | 0.28 | 0.82 | 34.51 | 34.77 | 34.35 | 875212 |
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
