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 | 1.1843 | 2.3877016129 | 49.6 | 51.3899 | 48.9591 | 2829 | 49.41871366 | SP |
| 4 | 0.3843 | 0.7625 | 50.4 | 51.3899 | 46.22 | 4208 | 48.52917842 | SP |
| 12 | 3.0443 | 6.37683284457 | 47.74 | 51.3899 | 40.86 | 3077 | 47.30947821 | SP |
| 26 | 4.0743 | 8.7225433526 | 46.71 | 51.3899 | 40.86 | 3682 | 46.61093358 | SP |
| 52 | 15.0436 | 42.0909495337 | 35.7407 | 51.3899 | 32.56 | 3354 | 44.36725439 | SP |
| 156 | -2.0157 | -3.81761363636 | 52.8 | 55.019 | 25.3901 | 4192 | 41.61575101 | SP |
| 260 | 13.3743 | 35.7506014435 | 37.41 | 55.87 | 17.62 | 4398 | 41.56898468 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727476200 | 50.7843 | -0.61 | -1.18 | 51.26 | 51.4268 | 50.7843 | 515 |
| 1727389800 | 51.3899 | 1.95 | 3.95 | 51.12 | 51.3899 | 50.96 | 307 |
| 1727303400 | 49.435 | -0.59 | -1.17 | 50.02 | 50.02 | 49.15 | 6190 |
| 1727217000 | 50.0213 | 0.55 | 1.11 | 49.7 | 50.18 | 49.7 | 1800 |
| 1727130600 | 49.474 | 0.39 | 0.79 | 49.21 | 49.6 | 49.21 | 412 |
| 1726871400 | 49.085 | -1.09 | -2.18 | 49.6 | 49.6 | 48.9591 | 5434 |
| 1726785000 | 50.1788 | 1.86 | 3.85 | 50.12 | 50.4999 | 49.74 | 1266 |
| 1726698600 | 48.3202 | -0.35 | -0.72 | 48.8 | 49.19 | 48.3202 | 1060 |
| 1726612200 | 48.67 | -0.44 | -0.90 | 48.83 | 49.01 | 48.4 | 12292 |
| 1726525800 | 49.114 | 0.8 | 1.67 | 48.6 | 49.114 | 48.58 | 1301 |
| 1726266600 | 48.3091 | 0.24 | 0.50 | 48.12 | 48.4391 | 48.12 | 845 |
| 1726180200 | 48.0701 | 0.73 | 1.55 | 47.18 | 48.12 | 47.18 | 393 |
| 1726093800 | 47.3382 | 0.52 | 1.11 | 46.68 | 47.3382 | 46.68 | 171 |
| 1726007400 | 46.8163 | -0.4 | -0.84 | 46.84 | 46.9 | 46.35 | 11357 |
| 1725921000 | 47.2151 | 0.84 | 1.81 | 47.04 | 47.2151 | 47.04 | 882 |
| 1725661800 | 46.3774 | -1.69 | -3.51 | 47.94 | 47.94 | 46.22 | 2868 |
| 1725575400 | 48.0661 | -0.11 | -0.22 | 48.24 | 48.24 | 47.85 | 2886 |
| 1725489000 | 48.1728 | -0.26 | -0.53 | 48.21 | 48.32 | 48.01 | 1843 |
| 1725402600 | 48.43 | -2.12 | -4.19 | 49.86 | 49.86 | 48.4 | 23023 |
| 1725057000 | 50.55 | 0.51 | 1.02 | 50.4 | 50.55 | 49.93 | 6941 |
| 1724970600 | 50.039 | 0.33 | 0.67 | 50.18 | 50.18 | 50.039 | 96 |
| 1724884200 | 49.7077 | -0.38 | -0.77 | 49.93 | 49.93 | 49.7077 | 70 |
| 1724797800 | 50.0912 | 0.48 | 0.97 | 49.8 | 50.0912 | 49.8 | 864 |
| 1724711400 | 49.6094 | -0.49 | -0.97 | 49.8 | 49.8 | 49.41 | 1428 |
| 1724452200 | 50.0944 | 1.79 | 3.69 | 49.02 | 50.0944 | 49.02 | 691 |
| 1724365800 | 48.3094 | -0.62 | -1.27 | 48.3094 | 48.3094 | 48.3094 | 49 |
| 1724279400 | 48.9287 | 0.84 | 1.75 | 48.58 | 48.9287 | 48.58 | 326 |
| 1724193000 | 48.088 | -0.26 | -0.53 | 48.15 | 48.26 | 48.088 | 3533 |
| 1724106600 | 48.3433 | 1.11 | 2.34 | 47.58 | 48.35 | 47.58 | 10274 |
| 1723847400 | 47.2357 | 0.54 | 1.15 | 46.95 | 47.285 | 46.95 | 929 |
| 1723761000 | 46.6997 | 1.03 | 2.27 | 46.43 | 46.6997 | 46.43 | 153 |
| 1723674600 | 45.6653 | 0.37 | 0.82 | 45.47 | 45.68 | 45.47 | 2167 |
| 1723588200 | 45.2959 | 1.56 | 3.57 | 44.49 | 45.2959 | 44.49 | 316 |
| 1723501800 | 43.7343 | -0.1 | -0.23 | 43.77 | 44.05 | 43.38 | 10393 |
| 1723242600 | 43.8335 | 0.35 | 0.80 | 43.25 | 43.8335 | 43.25 | 204 |
| 1723156200 | 43.4844 | 1.35 | 3.20 | 42.86 | 43.4844 | 42.86 | 130 |
| 1723069800 | 42.1359 | 0.4 | 0.97 | 43.2712 | 43.2712 | 42.1359 | 398 |
| 1722983400 | 41.732 | 0.21 | 0.52 | 40.86 | 41.732 | 40.86 | 3985 |
| 1722897000 | 41.5181 | -2 | -4.59 | 40.34 | 41.685 | 40.34 | 4418 |
| 1722637800 | 43.5149 | -1.51 | -3.35 | 43.74 | 43.74 | 43.1 | 1990 |
| 1722551400 | 45.0234 | -2.1 | -4.45 | 46.21 | 46.58 | 44.55 | 7780 |
| 1722465000 | 47.12 | 1.04 | 2.26 | 47.4 | 47.71 | 46.99 | 16329 |
| 1722378600 | 46.08 | 0.15 | 0.32 | 46.28 | 46.28 | 46.08 | 839 |
| 1722292200 | 45.9318 | -0.43 | -0.93 | 46.12 | 46.12 | 45.74 | 5321 |
| 1722033000 | 46.3623 | 1.05 | 2.31 | 45.99 | 46.47 | 45.99 | 1807 |
| 1721946600 | 45.3153 | -0.55 | -1.20 | 45.38 | 45.86 | 45.11 | 2038 |
| 1721860200 | 45.8651 | -1.19 | -2.54 | 46.61 | 46.61 | 45.8651 | 253 |
| 1721773800 | 47.0588 | -0.56 | -1.17 | 47.38 | 47.38 | 47.0588 | 542 |
| 1721687400 | 47.614 | 1.01 | 2.16 | 47.66 | 47.76 | 47.23 | 7713 |
| 1721428200 | 46.6069 | -0.64 | -1.36 | 47 | 47 | 46.6069 | 347 |
| 1721341800 | 47.2502 | -0.97 | -2.01 | 48.16 | 48.16 | 47.2502 | 885 |
| 1721255400 | 48.2212 | -0.48 | -0.98 | 48.4 | 48.42 | 48.04 | 5803 |
| 1721169000 | 48.6979 | 0.47 | 0.97 | 47.9 | 48.6979 | 47.9 | 2824 |
| 1721082600 | 48.2296 | -0.92 | -1.86 | 48.85 | 48.85 | 48.2296 | 1258 |
| 1720823400 | 49.1456 | 0.86 | 1.77 | 48.53 | 49.5799 | 48.53 | 1607 |
| 1720737000 | 48.29 | 0.42 | 0.88 | 48.21 | 48.63 | 48.2 | 1378 |
| 1720650600 | 47.8671 | 1.3 | 2.79 | 47.51 | 47.8671 | 47.51 | 875 |
| 1720564200 | 46.5661 | -0.41 | -0.87 | 46.99 | 46.99 | 46.5661 | 209 |
| 1720477800 | 46.9727 | -0.48 | -1.01 | 47.23 | 47.47 | 46.9727 | 877 |
| 1720218600 | 47.4531 | 0.65 | 1.38 | 47.74 | 47.74 | 47.21 | 1065 |
| 1720040640 | 46.8058 | 1.02 | 2.22 | 46.2 | 46.8286 | 46.2 | 2950 |
| 1719959400 | 45.7894 | 0.16 | 0.35 | 45.54 | 45.7894 | 45.441 | 1201 |
| 1719873000 | 45.6307 | 0.24 | 0.52 | 46.18 | 46.18 | 45.37 | 9339 |
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
