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 | -0.03 | -0.0600480384307 | 49.96 | 50.65 | 49.61 | 11140157 | 50.03218104 | SP |
| 4 | 1.99 | 4.15102211097 | 47.94 | 50.65 | 47.04 | 12358783 | 48.72264936 | SP |
| 12 | -0.45 | -0.893211591902 | 50.38 | 51.035 | 47.04 | 12316907 | 48.99763126 | SP |
| 26 | -1.02 | -2.00196270854 | 50.95 | 53.395 | 46.8002 | 9765016 | 49.89256249 | SP |
| 52 | 2.09 | 4.36872909699 | 47.84 | 53.395 | 46.72 | 9838501 | 49.6469504 | SP |
| 156 | 1.57 | 3.2464846981 | 48.36 | 53.395 | 35.425 | 12963644 | 45.24625247 | SP |
| 260 | 6.85 | 15.9006499536 | 43.08 | 53.49 | 28.46 | 12796251 | 44.34416094 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 49.94 | -0.48 | -0.95 | 50.34 | 50.5588 | 49.885 | 13782895 |
| 1738279800 | 50.42 | 0.54 | 1.08 | 50.34 | 50.65 | 50.1801 | 11973419 |
| 1738193400 | 49.88 | 0 | 0.00 | 49.9 | 50.025 | 49.7051 | 9470235 |
| 1738107000 | 49.88 | -0.05 | -0.10 | 49.87 | 49.916596 | 49.61 | 8575239 |
| 1738020600 | 49.93 | -0.09 | -0.18 | 49.75 | 49.95 | 49.73 | 17715048 |
| 1737761400 | 50.02 | 0.62 | 1.26 | 49.96 | 50.17 | 49.9318 | 7942229 |
| 1737675000 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1737588600 | 49.4 | -0.11 | -0.22 | 49.64 | 49.64 | 49.4 | 7051637 |
| 1737502200 | 49.51 | 0.94 | 1.94 | 49.21 | 49.525 | 49.1325 | 17103471 |
| 1737156600 | 48.57 | 0.24 | 0.50 | 48.57 | 48.81 | 48.5 | 8905756 |
| 1737070200 | 48.33 | 0.16 | 0.33 | 48.26 | 48.49 | 48.135 | 20460128 |
| 1736983800 | 48.17 | 0.59 | 1.24 | 48.26 | 48.2997 | 47.99 | 9182041 |
| 1736897400 | 47.58 | 0.18 | 0.38 | 47.54 | 47.6551 | 47.34 | 16599466 |
| 1736811000 | 47.4 | -0.13 | -0.27 | 47.13 | 47.41 | 47.04 | 13663745 |
| 1736551800 | 47.53 | -0.72 | -1.49 | 47.99 | 47.99 | 47.42 | 14625055 |
| 1736379000 | 48.25 | -0.06 | -0.12 | 48.08 | 48.325 | 47.925 | 10328933 |
| 1736292600 | 48.31 | -0.16 | -0.33 | 48.79 | 48.858 | 48.23 | 11612169 |
| 1736206200 | 48.47 | 0.47 | 0.98 | 48.48 | 48.775 | 48.4 | 11686057 |
| 1735947000 | 48 | 0.28 | 0.59 | 47.94 | 48.03 | 47.74 | 13575380 |
| 1735860600 | 47.72 | -0.1 | -0.21 | 47.94 | 48.03 | 47.5647 | 13678070 |
| 1735687800 | 47.82 | 0.01 | 0.02 | 47.98 | 48.06 | 47.705 | 14787413 |
| 1735601400 | 47.81 | -0.3 | -0.62 | 47.88 | 48 | 47.5902 | 17423376 |
| 1735342200 | 48.11 | -0.12 | -0.25 | 48.1 | 48.23 | 47.9395 | 22313491 |
| 1735255800 | 48.23 | 0.19 | 0.40 | 48.16 | 48.29 | 48.02 | 15281697 |
| 1735077840 | 48.04 | 0.19 | 0.40 | 48.1 | 48.1 | 47.75 | 12487534 |
| 1734996600 | 47.85 | 0.28 | 0.59 | 47.62 | 47.9 | 47.445 | 22786813 |
| 1734737400 | 47.57 | -0.73 | -1.51 | 47.14 | 47.94 | 47.0875 | 20988756 |
| 1734651000 | 48.3 | -0.12 | -0.25 | 48.64 | 48.705 | 48.27 | 21470670 |
| 1734564600 | 48.42 | -1.23 | -2.48 | 49.68 | 49.75 | 48.365 | 12064666 |
| 1734478200 | 49.65 | -0.12 | -0.24 | 49.69 | 49.81 | 49.59 | 11757281 |
| 1734391800 | 49.77 | -0.21 | -0.42 | 49.81 | 49.978 | 49.71106 | 26804546 |
| 1734132600 | 49.98 | -0.13 | -0.26 | 50.17 | 50.2 | 49.86 | 10497143 |
| 1734046200 | 50.11 | -0.49 | -0.97 | 50.34 | 50.52 | 50.09 | 10190393 |
| 1733959800 | 50.6 | 0.36 | 0.72 | 50.55 | 50.65 | 50.415 | 10408341 |
| 1733873400 | 50.24 | -0.37 | -0.73 | 50.51 | 50.57 | 50.23 | 8795768 |
| 1733787000 | 50.61 | -0.12 | -0.24 | 50.96 | 51.035 | 50.61 | 8627818 |
| 1733527800 | 50.73 | -0.07 | -0.14 | 50.95 | 50.96 | 50.6425 | 6786407 |
| 1733441400 | 50.8 | 0.23 | 0.45 | 50.79 | 50.9 | 50.7101 | 9564043 |
| 1733355000 | 50.57 | 0.01 | 0.02 | 50.62 | 50.695 | 50.51 | 8858931 |
| 1733268600 | 50.56 | 0.21 | 0.42 | 50.53 | 50.6852 | 50.335 | 10468723 |
| 1733182200 | 50.35 | 0.05 | 0.10 | 50.32 | 50.4597 | 50 | 9261976 |
| 1732917840 | 50.3 | 0.6 | 1.21 | 49.85 | 50.32 | 49.82 | 5490958 |
| 1732750200 | 49.7 | 0.26 | 0.53 | 49.64 | 49.79 | 49.54 | 8179452 |
| 1732663800 | 49.44 | -0.3 | -0.60 | 49.57 | 49.6 | 49.29 | 8276703 |
| 1732577400 | 49.74 | 0.24 | 0.48 | 49.85 | 49.91 | 49.58 | 8688828 |
| 1732318200 | 49.5 | 0.22 | 0.45 | 49.26 | 49.55 | 49.19 | 8174700 |
| 1732231800 | 49.28 | 0.12 | 0.24 | 49.16 | 49.33 | 48.98 | 12244210 |
| 1732145400 | 49.16 | -0.14 | -0.28 | 49.09 | 49.16 | 48.835 | 8958042 |
| 1732059000 | 49.3 | -0.06 | -0.12 | 48.98 | 49.3851 | 48.91 | 10500840 |
| 1731972600 | 49.36 | 0.33 | 0.67 | 49.05 | 49.45 | 49.01 | 12014815 |
| 1731713400 | 49.03 | -0.14 | -0.28 | 49.16 | 49.16 | 48.91 | 10891604 |
| 1731627000 | 49.17 | 0.04 | 0.08 | 49.44 | 49.505 | 49.115 | 11479041 |
| 1731540600 | 49.13 | -0.28 | -0.57 | 49.26 | 49.26 | 48.84 | 11254699 |
| 1731454200 | 49.41 | -0.82 | -1.63 | 49.8 | 49.82 | 49.15 | 19914987 |
| 1731367800 | 50.23 | -0.02 | -0.04 | 50.35 | 50.4 | 50.1747 | 7417240 |
| 1731108600 | 50.25 | -0.67 | -1.32 | 50.38 | 50.41 | 50 | 9130978 |
| 1731022200 | 50.92 | 0.76 | 1.52 | 50.7 | 50.98 | 50.635 | 12671609 |
| 1730935800 | 50.16 | -0.65 | -1.28 | 50.09 | 50.18 | 49.69 | 8796805 |
| 1730849400 | 50.81 | 0.53 | 1.05 | 50.39 | 50.825 | 50.39 | 9262461 |
| 1730763000 | 50.28 | 0.07 | 0.14 | 50.5 | 50.65 | 50.2355 | 11739942 |
| 1730500200 | 50.21 | 0.11 | 0.22 | 50.39 | 50.4999 | 50.15 | 8686640 |
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
