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 | 0.231 | 0.46422829582 | 49.76 | 52.4 | 49.66 | 6502 | 50.63650301 | SP |
| 4 | -5.539 | -9.97478840267 | 55.53 | 56.155 | 49.09 | 8353 | 51.87228101 | SP |
| 12 | -1.079 | -2.11278637165 | 51.07 | 56.155 | 49.09 | 6633 | 52.01249325 | SP |
| 26 | 3.141 | 6.70437566702 | 46.85 | 56.155 | 46.22 | 10521 | 50.74465688 | SP |
| 52 | 3.341 | 7.16184351554 | 46.65 | 56.155 | 43.4 | 10647 | 48.56432617 | SP |
| 156 | -114.789 | -69.6619735405 | 164.78 | 168.35 | 37.9567 | 6001 | 71.94355413 | SP |
| 260 | -68.919 | -57.9589605584 | 118.91 | 178.95 | 37.9567 | 5400 | 87.4739232 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 49.991 | -0.81 | -1.60 | 50.51 | 50.5762 | 49.58 | 5021 |
| 1735255800 | 50.8032 | -1.17 | -2.25 | 50.27 | 50.89 | 50.27 | 4752 |
| 1735077840 | 51.9735 | 1.6 | 3.18 | 50.64 | 52.4 | 49.93 | 3378 |
| 1734996600 | 50.37 | 0.1 | 0.19 | 50.71 | 51.718 | 49.66 | 12272 |
| 1734737400 | 50.2729 | 0.16 | 0.32 | 49.76 | 51.7379 | 49.76 | 5605 |
| 1734651000 | 50.1147 | -0.46 | -0.91 | 50.89 | 54.33 | 49.09 | 40543 |
| 1734564600 | 50.574 | -1.81 | -3.46 | 52.58 | 52.75 | 50.459 | 24597 |
| 1734478200 | 52.3887 | -0.88 | -1.65 | 52.85 | 54.41 | 52.35 | 3720 |
| 1734391800 | 53.27 | 0.4 | 0.75 | 52.94 | 53.315 | 52.94 | 1868 |
| 1734132600 | 52.871 | -0.37 | -0.69 | 53.36 | 53.36 | 52.69 | 8610 |
| 1734046200 | 53.24 | -0.66 | -1.22 | 53.89 | 53.89 | 53.225 | 4214 |
| 1733959800 | 53.8952 | 0.33 | 0.63 | 54.07 | 54.1785 | 53.7139 | 6466 |
| 1733873400 | 53.5603 | -0.11 | -0.20 | 53.72 | 54 | 53.52 | 9108 |
| 1733787000 | 53.6687 | -0.49 | -0.90 | 54.4 | 54.4 | 53.6687 | 1832 |
| 1733527800 | 54.1561 | -0.11 | -0.21 | 54.79 | 54.79 | 53.94 | 3341 |
| 1733441400 | 54.2677 | -0.83 | -1.50 | 54.89 | 55.06 | 54.2677 | 18390 |
| 1733355000 | 55.0941 | 0.05 | 0.08 | 55.25 | 55.32 | 54.6956 | 1755 |
| 1733268600 | 55.0481 | -0.36 | -0.65 | 55.35 | 55.35 | 54.93 | 3902 |
| 1733182200 | 55.41 | 0.23 | 0.42 | 55.32 | 55.41 | 55.0801 | 2535 |
| 1732917840 | 55.18 | 0.07 | 0.13 | 55.53 | 56.155 | 55.18 | 1812 |
| 1732750200 | 55.1104 | -0.14 | -0.25 | 55.65 | 55.65 | 55.1104 | 2827 |
| 1732663800 | 55.246 | -0.36 | -0.64 | 55.38 | 55.38 | 54.8831 | 6764 |
| 1732577400 | 55.6019 | 0.91 | 1.67 | 55.35 | 56 | 55.35 | 4260 |
| 1732318200 | 54.6895 | 0.93 | 1.72 | 54.02 | 54.7194 | 54.02 | 19375 |
| 1732231800 | 53.7635 | 1.02 | 1.93 | 53.19 | 53.9911 | 53.09 | 2716 |
| 1732145400 | 52.7475 | 0.06 | 0.11 | 55.58 | 55.58 | 52.47 | 3162 |
| 1732059000 | 52.6895 | 0.3 | 0.58 | 55.41 | 55.41 | 52.56 | 3736 |
| 1731972600 | 52.3882 | -0.06 | -0.12 | 52.59 | 52.91 | 52.3882 | 3228 |
| 1731713400 | 52.4509 | -0.6 | -1.13 | 53.42 | 53.42 | 52.39 | 5245 |
| 1731627000 | 53.0498 | -0.82 | -1.52 | 54.29 | 54.29 | 53.0498 | 797 |
| 1731540600 | 53.8674 | -0.4 | -0.73 | 54.55 | 54.5937 | 53.8674 | 2436 |
| 1731454200 | 54.2646 | -0.64 | -1.17 | 54.6 | 54.96 | 54.2646 | 4028 |
| 1731367800 | 54.9057 | 0.99 | 1.84 | 54.5 | 55.0128 | 54.5 | 16710 |
| 1731108600 | 53.9145 | 0.49 | 0.91 | 53.3 | 54.05 | 53.3 | 8643 |
| 1731022200 | 53.4282 | -0.34 | -0.63 | 53.81 | 53.985 | 52.72 | 5103 |
| 1730935800 | 53.7648 | 3.08 | 6.07 | 52.74 | 53.82 | 52.74 | 3528 |
| 1730849400 | 50.6893 | 0.19 | 0.37 | 49.7 | 50.6893 | 49.58 | 4885 |
| 1730763000 | 50.5016 | 1.13 | 2.29 | 49.32 | 50.5016 | 49.32 | 4628 |
| 1730500200 | 49.3694 | 0.07 | 0.14 | 50.22 | 50.22 | 49.3078 | 575 |
| 1730413800 | 49.3028 | -0.66 | -1.32 | 49.89 | 50.01 | 49.3 | 4262 |
| 1730327400 | 49.96 | 0.02 | 0.03 | 49.84 | 50.54 | 49.84 | 3294 |
| 1730241000 | 49.9442 | -0.77 | -1.51 | 49.98 | 50 | 49.9 | 2940 |
| 1730154600 | 50.71 | 0.98 | 1.98 | 49.97 | 50.71 | 49.97 | 12515 |
| 1729895400 | 49.7251 | -0.26 | -0.52 | 50.31 | 50.31 | 49.7251 | 2859 |
| 1729809000 | 49.9857 | 0.29 | 0.58 | 49.96 | 49.9857 | 49.8028 | 2042 |
| 1729722600 | 49.6995 | -0.55 | -1.10 | 50.16 | 50.23 | 49.43 | 6597 |
| 1729636200 | 50.2524 | -0.48 | -0.95 | 50.47 | 50.47 | 50.2524 | 5503 |
| 1729549800 | 50.735 | -0.68 | -1.32 | 51.38 | 51.56 | 50 | 33210 |
| 1729290600 | 51.4114 | -0.39 | -0.76 | 52.03 | 52.03 | 51.4114 | 661 |
| 1729204200 | 51.8045 | -0.29 | -0.55 | 52.18 | 52.18 | 51.8045 | 3161 |
| 1729117800 | 52.0934 | 0.63 | 1.21 | 51.69 | 52.0934 | 51.69 | 2588 |
| 1729031400 | 51.4681 | -0.06 | -0.12 | 51.39 | 52 | 51.39 | 2285 |
| 1728945000 | 51.53 | 0.33 | 0.64 | 51.17 | 51.53 | 51.17 | 2124 |
| 1728685800 | 51.2011 | 0.87 | 1.74 | 50.59 | 51.2011 | 50.56 | 13108 |
| 1728599400 | 50.3271 | -0.33 | -0.64 | 50.25 | 50.34 | 49.87 | 10147 |
| 1728513000 | 50.6522 | 0.02 | 0.04 | 50.54 | 50.7 | 50.5333 | 2638 |
| 1728426600 | 50.6301 | 0.04 | 0.08 | 50.6 | 50.6301 | 50.45 | 1988 |
| 1728340200 | 50.5903 | -0.55 | -1.08 | 50.93 | 50.93 | 50.5903 | 663 |
| 1728081000 | 51.1408 | 0.77 | 1.53 | 51.07 | 51.19 | 50.99 | 10804 |
| 1727994600 | 50.37 | -0.31 | -0.61 | 50.46 | 50.5613 | 50.2396 | 1474 |
| 1727908200 | 50.6796 | -0.23 | -0.45 | 50.81 | 50.81 | 50.674 | 385 |
| 1727821800 | 50.9066 | -0.57 | -1.12 | 51.38 | 51.38 | 50.46 | 9976 |
| 1727735400 | 51.481 | 0.12 | 0.23 | 51.29 | 51.7799 | 51.29 | 5021 |
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
