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 | 1.09 | 2.19580983078 | 49.64 | 50.99 | 49.445 | 972565 | 50.36354201 | SP |
| 4 | 1.13 | 2.27822580645 | 49.6 | 50.99 | 48.46 | 818197 | 49.72316628 | SP |
| 12 | 1.41 | 2.85888077859 | 49.32 | 50.99 | 46.81 | 1065567 | 49.21876578 | SP |
| 26 | 7.79 | 18.1415929204 | 42.94 | 50.99 | 42.87 | 1053357 | 47.38311423 | SP |
| 52 | 13.85 | 37.5542299349 | 36.88 | 50.99 | 35.34 | 999572 | 44.33706439 | SP |
| 156 | 13.17 | 35.0638977636 | 37.56 | 50.99 | 29.17 | 656602 | 39.64912926 | SP |
| 260 | 26.54 | 109.714758165 | 24.19 | 50.99 | 14.05 | 823897 | 31.3626338 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303400 | 50.67 | 0.09 | 0.18 | 50.89 | 50.89 | 50.63 | 783470 |
| 1727217000 | 50.58 | -0.04 | -0.08 | 50.82 | 50.82 | 50.52 | 1986404 |
| 1727130600 | 50.62 | 0.44 | 0.88 | 50.72 | 50.73 | 50.58 | 475533 |
| 1726871400 | 50.18 | 0.49 | 0.99 | 50.15 | 50.27 | 50.035 | 606877 |
| 1726785000 | 49.69 | 0.25 | 0.51 | 49.64 | 49.74 | 49.445 | 1010539 |
| 1726698600 | 49.44 | -0.43 | -0.86 | 49.73 | 49.87 | 49.42 | 1558881 |
| 1726612200 | 49.87 | -0.13 | -0.26 | 50.03 | 50.07 | 49.8136 | 424679 |
| 1726525800 | 50 | 0.26 | 0.52 | 49.76 | 50.02 | 49.76 | 361053 |
| 1726266600 | 49.74 | 0.22 | 0.44 | 49.63 | 49.78 | 49.63 | 511352 |
| 1726180200 | 49.52 | 0.51 | 1.04 | 49.27 | 49.54 | 49.27 | 806731 |
| 1726093800 | 49.01 | -0.19 | -0.39 | 48.78 | 49.04 | 48.46 | 842862 |
| 1726007400 | 49.2 | 0.3 | 0.61 | 49.13 | 49.22 | 48.97 | 589171 |
| 1725921000 | 48.9 | 0.26 | 0.53 | 48.83 | 49.035 | 48.82 | 528757 |
| 1725661800 | 48.64 | -0.74 | -1.50 | 49.1 | 49.1 | 48.57 | 894999 |
| 1725575400 | 49.38 | -0.28 | -0.56 | 49.5 | 49.58 | 49.36 | 672479 |
| 1725489000 | 49.66 | 0.11 | 0.22 | 49.53 | 49.715 | 49.52 | 666004 |
| 1725402600 | 49.55 | -0.42 | -0.84 | 49.85 | 49.85 | 49.44 | 1162251 |
| 1725057000 | 49.97 | 0.44 | 0.89 | 49.93 | 50.085 | 49.86 | 976978 |
| 1724970600 | 49.53 | -0.05 | -0.10 | 49.6 | 49.715 | 49.53 | 686725 |
| 1724884200 | 49.58 | -0.07 | -0.14 | 49.57 | 49.665 | 49.47 | 809112 |
| 1724797800 | 49.65 | 0.01 | 0.02 | 49.62 | 49.68 | 49.51 | 610566 |
| 1724711400 | 49.64 | 0.12 | 0.24 | 49.77 | 49.79 | 49.58 | 419579 |
| 1724452200 | 49.52 | 0.3 | 0.61 | 49.3 | 49.56 | 49.265 | 1151719 |
| 1724365800 | 49.22 | -0.27 | -0.55 | 49.33 | 49.45 | 49.165 | 3856638 |
| 1724279400 | 49.49 | 0.37 | 0.75 | 49.36 | 49.51 | 49.3 | 886652 |
| 1724193000 | 49.12 | 0.06 | 0.12 | 49.16 | 49.25 | 49.045 | 2169370 |
| 1724106600 | 49.06 | 0.24 | 0.49 | 49 | 49.16 | 48.94 | 1074217 |
| 1723847400 | 48.82 | 0.39 | 0.81 | 48.7 | 48.84 | 48.66 | 370744 |
| 1723761000 | 48.43 | 0.53 | 1.11 | 48.23 | 48.49 | 48.145 | 590802 |
| 1723674600 | 47.9 | -0.35 | -0.73 | 47.97 | 47.99 | 47.81 | 825483 |
| 1723588200 | 48.25 | -0.21 | -0.43 | 48.18 | 48.28 | 48.1 | 517359 |
| 1723501800 | 48.46 | 0.01 | 0.02 | 48.49 | 48.6 | 48.4 | 464106 |
| 1723242600 | 48.45 | 0.09 | 0.19 | 48.36 | 48.5201 | 48.24 | 885202 |
| 1723156200 | 48.36 | 0.46 | 0.96 | 48.12 | 48.416 | 48.0697 | 640918 |
| 1723069800 | 47.9 | 0.27 | 0.57 | 48.44 | 48.47 | 47.9 | 1124311 |
| 1722983400 | 47.63 | 0.22 | 0.46 | 47.5 | 47.91 | 47.43 | 1134769 |
| 1722897000 | 47.41 | -1.46 | -2.99 | 46.99 | 47.74 | 46.81 | 1840774 |
| 1722637800 | 48.87 | -0.58 | -1.17 | 49.02 | 49.03 | 48.6142 | 2010504 |
| 1722551400 | 49.45 | -0.54 | -1.08 | 49.77 | 49.83 | 49.33 | 1214162 |
| 1722465000 | 49.99 | 0.46 | 0.93 | 49.8 | 50.095 | 49.8 | 752495 |
| 1722378600 | 49.53 | 0.15 | 0.30 | 49.6 | 49.62 | 49.39 | 829150 |
| 1722292200 | 49.38 | 0.09 | 0.18 | 49.35 | 49.42 | 49.253 | 554622 |
| 1722033000 | 49.29 | 0.75 | 1.55 | 49.2 | 49.32 | 49.14 | 3873549 |
| 1721946600 | 48.54 | 0.15 | 0.31 | 48.47 | 48.695 | 48.455 | 895165 |
| 1721860200 | 48.39 | -0.04 | -0.08 | 48.83 | 48.83 | 48.36 | 1069373 |
| 1721773800 | 48.43 | -0.81 | -1.65 | 48.97 | 48.97 | 48.225 | 2587257 |
| 1721687400 | 49.24 | 0.49 | 1.01 | 49.27 | 49.33 | 49.1401 | 783659 |
| 1721428200 | 48.75 | -0.98 | -1.97 | 49.02 | 49.02 | 48.73 | 1077152 |
| 1721341800 | 49.73 | -0.21 | -0.42 | 50 | 50.025 | 49.675 | 1133226 |
| 1721255400 | 49.94 | -0.25 | -0.50 | 49.98 | 50.0599 | 49.9 | 1101246 |
| 1721169000 | 50.19 | 0.26 | 0.52 | 49.94 | 50.23 | 49.86 | 1186101 |
| 1721082600 | 49.93 | 0.16 | 0.32 | 49.96 | 49.99 | 49.83 | 1134562 |
| 1720823400 | 49.77 | 0.14 | 0.28 | 49.72 | 49.93 | 49.72 | 964826 |
| 1720737000 | 49.63 | 0.37 | 0.75 | 49.58 | 49.6898 | 49.5 | 1048013 |
| 1720650600 | 49.26 | -0.2 | -0.40 | 49.26 | 49.27 | 49.11 | 1026013 |
| 1720564200 | 49.46 | 0.2 | 0.41 | 49.46 | 49.505 | 49.37 | 1433850 |
| 1720477800 | 49.26 | -0.09 | -0.18 | 49.36 | 49.485 | 49.245 | 1256973 |
| 1720218600 | 49.35 | 0.26 | 0.53 | 49.32 | 49.35 | 49.14 | 952932 |
| 1720040640 | 49.09 | 0.3 | 0.61 | 48.91 | 49.11 | 48.895 | 728065 |
| 1719959400 | 48.79 | 0.19 | 0.39 | 48.69 | 48.85 | 48.6 | 816062 |
| 1719873000 | 48.6 | 0.32 | 0.66 | 48.53 | 48.66 | 48.485 | 1451842 |
| 1719613800 | 48.28 | 0.04 | 0.08 | 48.31 | 48.44 | 48.19 | 1223642 |
| 1719527400 | 48.24 | 0.46 | 0.96 | 48.28 | 48.325 | 48.13 | 2751714 |
| 1719441000 | 47.78 | 0.01 | 0.02 | 47.86 | 47.86 | 47.7 | 505814 |
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
