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 | -0.5912 | -1.18098282062 | 50.06 | 50.25 | 49.47 | 11512 | 49.90687647 | SP |
| 4 | 2.0088 | 4.23261694058 | 47.46 | 50.25 | 46.94 | 8235 | 49.27023027 | SP |
| 12 | -1.3312 | -2.62047244094 | 50.8 | 52.68 | 46.94 | 5581 | 49.92825699 | SP |
| 26 | 2.1188 | 4.4747624076 | 47.35 | 52.68 | 44.64 | 3212 | 49.63526724 | SP |
| 52 | 7.3788 | 17.5310049893 | 42.09 | 52.68 | 41.46 | 2192 | 48.34051501 | SP |
| 156 | 11.4088 | 29.9758276406 | 38.06 | 52.68 | 34.29 | 2073 | 41.99427694 | SP |
| 260 | 21.2888 | 75.5457771469 | 28.18 | 52.68 | 16.3302 | 2570 | 35.0102722 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 49.4688 | -0.47 | -0.94 | 50.04 | 50.04 | 49.4688 | 5382 |
| 1738279800 | 49.94 | 0.4 | 0.81 | 49.66 | 50.01 | 49.66 | 6631 |
| 1738193400 | 49.5411 | -0.09 | -0.18 | 49.62 | 49.87 | 49.5411 | 6200 |
| 1738107000 | 49.63 | -0.24 | -0.49 | 50.25 | 50.25 | 49.52 | 4281 |
| 1738020600 | 49.8735 | -0.13 | -0.26 | 49.51 | 49.89 | 49.51 | 4975 |
| 1737761400 | 50.0027 | 0.18 | 0.37 | 50.06 | 50.199 | 49.8735 | 35478 |
| 1737675000 | 49.82 | 0 | 0.00 | 49.82 | 49.82 | 49.82 | 0 |
| 1737588600 | 49.82 | -0.29 | -0.58 | 50.23 | 50.23 | 49.8195 | 25041 |
| 1737502200 | 50.1089 | 0.58 | 1.17 | 50 | 50.17 | 50 | 7908 |
| 1737156600 | 49.5317 | 0.24 | 0.48 | 49.55 | 49.73 | 49.41 | 7285 |
| 1737070200 | 49.2935 | 0.54 | 1.10 | 48.75 | 49.3413 | 48.75 | 2132 |
| 1736983800 | 48.7552 | 0.6 | 1.24 | 48.98 | 49.07 | 48.6901 | 4308 |
| 1736897400 | 48.16 | 0.59 | 1.25 | 47.89 | 48.231 | 47.889 | 3053 |
| 1736811000 | 47.5671 | 0.47 | 1.00 | 46.94 | 47.5671 | 46.94 | 4599 |
| 1736551800 | 47.0966 | -0.46 | -0.96 | 47.54 | 47.54 | 47.03 | 3226 |
| 1736379000 | 47.5522 | 0.11 | 0.23 | 47.49 | 47.5522 | 47.14 | 1818 |
| 1736292600 | 47.4422 | -0.19 | -0.41 | 47.83 | 47.83 | 47.4422 | 1985 |
| 1736206200 | 47.6364 | -0.14 | -0.30 | 48.13 | 48.17 | 47.63 | 2521 |
| 1735947000 | 47.7784 | 0.47 | 0.99 | 47.46 | 47.8467 | 47.31 | 18393 |
| 1735860600 | 47.31 | -0.02 | -0.04 | 47.69 | 47.78 | 47.2 | 1449 |
| 1735687800 | 47.3275 | 0.02 | 0.04 | 47.46 | 47.48 | 47.25 | 3909 |
| 1735601400 | 47.3081 | -0.28 | -0.59 | 47.32 | 47.43 | 46.999 | 3075 |
| 1735342200 | 47.5902 | -0.9 | -1.87 | 48.16 | 48.24 | 47.43 | 1514 |
| 1735255800 | 48.4948 | 0.07 | 0.15 | 48.37 | 48.52 | 48.37 | 1568 |
| 1735077840 | 48.4213 | 0.35 | 0.73 | 48.06 | 48.4213 | 48.06 | 2095 |
| 1734996600 | 48.07 | 0.11 | 0.22 | 47.89 | 48.07 | 47.63 | 8257 |
| 1734737400 | 47.9627 | 0.55 | 1.16 | 47.26 | 48.25 | 47.26 | 4507 |
| 1734651000 | 47.4142 | -0.29 | -0.60 | 47.9 | 47.99 | 47.4142 | 3473 |
| 1734564600 | 47.7001 | -1.52 | -3.09 | 49.23 | 49.23 | 47.69 | 3772 |
| 1734478200 | 49.219 | -0.41 | -0.83 | 49.37 | 49.38 | 49.1 | 3150 |
| 1734391800 | 49.6296 | -0.23 | -0.47 | 49.88 | 49.899 | 49.6296 | 4593 |
| 1734132600 | 49.8618 | -0.25 | -0.49 | 50.27 | 50.27 | 49.8 | 2578 |
| 1734046200 | 50.1093 | -0.25 | -0.49 | 50.41 | 50.41 | 50.1093 | 1568 |
| 1733959800 | 50.3573 | -0.01 | -0.02 | 50.54 | 50.6098 | 50.3573 | 5861 |
| 1733873400 | 50.3654 | -0.44 | -0.86 | 50.85 | 50.85 | 50.3654 | 2317 |
| 1733787000 | 50.8027 | -0.4 | -0.79 | 51.46 | 51.46 | 50.8027 | 2479 |
| 1733527800 | 51.2052 | -0.24 | -0.48 | 51.59 | 51.59 | 51.17 | 5062 |
| 1733441400 | 51.45 | -0.14 | -0.26 | 51.74 | 51.74 | 51.41 | 3803 |
| 1733355000 | 51.5856 | -0.24 | -0.46 | 51.84 | 51.84 | 51.51 | 2040 |
| 1733268600 | 51.8254 | -0.17 | -0.34 | 52.09 | 52.09 | 51.8254 | 1325 |
| 1733182200 | 52 | -0.49 | -0.94 | 52.52 | 52.52 | 51.9 | 11964 |
| 1732917840 | 52.4934 | 0.14 | 0.26 | 52.55 | 52.68 | 52.47 | 1070 |
| 1732750200 | 52.355 | 0.01 | 0.03 | 52.49 | 52.58 | 52.355 | 12289 |
| 1732663800 | 52.341 | 0 | 0.00 | 52.32 | 52.42 | 52.18 | 1784 |
| 1732577400 | 52.34 | 0.26 | 0.51 | 52.42 | 52.67 | 52.34 | 2828 |
| 1732318200 | 52.0767 | 0.38 | 0.73 | 51.74 | 52.0767 | 51.74 | 2600 |
| 1732231800 | 51.7 | 0.75 | 1.47 | 51.16 | 51.719 | 51.16 | 3880 |
| 1732145400 | 50.95 | 0.04 | 0.08 | 50.95 | 51.04 | 50.729 | 13458 |
| 1732059000 | 50.91 | -0.08 | -0.16 | 50.75 | 50.93 | 50.5101 | 4576 |
| 1731972600 | 50.99 | 0.3 | 0.60 | 50.81 | 51.07 | 50.81 | 3745 |
| 1731713400 | 50.6852 | -0.07 | -0.15 | 50.68 | 50.82 | 50.638 | 2471 |
| 1731627000 | 50.7594 | -0.38 | -0.74 | 51.24 | 51.24 | 50.7594 | 1733 |
| 1731540600 | 51.14 | 0.1 | 0.19 | 51.21 | 51.3 | 51 | 7094 |
| 1731454200 | 51.0444 | -0.39 | -0.77 | 51.5 | 51.5 | 50.9986 | 3112 |
| 1731367800 | 51.4382 | 0.37 | 0.72 | 51.4 | 51.69 | 51.34 | 10750 |
| 1731108600 | 51.0707 | 0.35 | 0.69 | 50.8 | 51.204 | 50.8 | 7927 |
| 1731022200 | 50.7212 | -0.28 | -0.56 | 51.12 | 51.12 | 50.7212 | 5165 |
| 1730935800 | 51.005 | 1.85 | 3.75 | 50.52 | 51.18 | 50.47 | 18376 |
| 1730849400 | 49.16 | 0.62 | 1.28 | 48.68 | 49.19 | 48.622 | 7444 |
| 1730763000 | 48.5399 | 0.03 | 0.05 | 48.57 | 48.819 | 48.5399 | 3392 |
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
