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 | -0.39 | -0.856201975851 | 45.55 | 48.33 | 44.71 | 833605 | 46.21870744 | CS |
| 4 | 1.38 | 3.15212425765 | 43.78 | 48.33 | 40.55 | 1066669 | 44.49895787 | CS |
| 12 | 10.3 | 29.5467584624 | 34.86 | 48.33 | 33.82 | 1339719 | 41.46573179 | CS |
| 26 | 1.69 | 3.88773867035 | 43.47 | 48.33 | 29.18 | 1250357 | 38.15804922 | CS |
| 52 | -9.97 | -18.0845274805 | 55.13 | 61.53 | 29.18 | 1123774 | 40.4074881 | CS |
| 156 | -3.46 | -7.11641299877 | 48.62 | 67.48 | 22.535 | 843206 | 40.14654495 | CS |
| 260 | -42.04 | -48.2110091743 | 87.2 | 98.7799 | 22.535 | 823332 | 41.42271048 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 45.98 | 0.12 | 0.26 | 46.41 | 47.6 | 45.98 | 1031743 |
| 1738280100 | 45.86 | -0.1 | -0.22 | 45.8 | 46.58 | 45.29 | 684526 |
| 1738193700 | 45.96 | -1.26 | -2.67 | 47 | 47.08 | 45.65 | 742710 |
| 1738107300 | 47.22 | 1.2 | 2.61 | 46.15 | 48.33 | 45.895 | 1029418 |
| 1738020900 | 46.02 | 0.33 | 0.72 | 44.71 | 47.78 | 44.71 | 945491 |
| 1737761700 | 45.69 | 1.16 | 2.60 | 45.55 | 46.77 | 45.35 | 767391 |
| 1737675300 | 44.53 | 0 | 0.00 | 44.53 | 44.53 | 44.53 | 0 |
| 1737588900 | 44.53 | -0.56 | -1.24 | 45.28 | 45.525 | 44.41 | 518825 |
| 1737502500 | 45.09 | 0.98 | 2.22 | 44.6 | 45.41 | 44.43 | 669864 |
| 1737156900 | 44.11 | 0.02 | 0.05 | 44.85 | 44.85 | 43.66 | 1458037 |
| 1737070500 | 44.09 | 0.32 | 0.73 | 43.98 | 44.6 | 43.125 | 788072 |
| 1736984100 | 43.77 | 1.91 | 4.56 | 43.13 | 44.51 | 43 | 1107438 |
| 1736897700 | 41.86 | 0.26 | 0.62 | 42.01 | 42.52 | 40.55 | 1459505 |
| 1736811300 | 41.6 | -1.03 | -2.42 | 41.57 | 42.48 | 41.2 | 1089122 |
| 1736552100 | 42.63 | -1.52 | -3.44 | 43.01 | 43.34 | 42.01 | 777682 |
| 1736379300 | 44.15 | -0.45 | -1.01 | 44.0386 | 44.41 | 43.57 | 899734 |
| 1736292900 | 44.6 | -0.99 | -2.17 | 45.795 | 46.23 | 44.33 | 1037930 |
| 1736206500 | 45.59 | 0.72 | 1.60 | 45.35 | 46.63 | 45.05 | 1780621 |
| 1735947300 | 44.87 | 1.48 | 3.41 | 43.96 | 44.925 | 43.72 | 2280794 |
| 1735860900 | 43.39 | 1.51 | 3.61 | 42.5 | 43.49 | 41.85 | 1074899 |
| 1735688100 | 41.88 | -0.39 | -0.92 | 42.7 | 42.91 | 41.41 | 975589 |
| 1735601700 | 42.27 | -0.63 | -1.47 | 41.93 | 42.63 | 41.21 | 1136658 |
| 1735342500 | 42.9 | -1.2 | -2.72 | 43.86 | 43.865 | 42.205 | 594343 |
| 1735256100 | 44.1 | 0.5 | 1.15 | 43.21 | 44.32 | 43 | 639219 |
| 1735077840 | 43.6 | 0.17 | 0.39 | 43.72 | 43.99 | 43.28 | 324003 |
| 1734996900 | 43.43 | -0.88 | -1.99 | 44.25 | 44.25 | 42.81 | 791247 |
| 1734737700 | 44.31 | 0.31 | 0.70 | 43.575 | 46.19 | 43.575 | 2403980 |
| 1734651300 | 44 | 0.63 | 1.45 | 44.23 | 44.53 | 42.665 | 1651585 |
| 1734564900 | 43.37 | -1.38 | -3.08 | 44.4505 | 45.78 | 42.8 | 2343499 |
| 1734478500 | 44.75 | -0.03 | -0.07 | 44.675 | 44.9899 | 43.53 | 1453664 |
| 1734392100 | 44.78 | 3.15 | 7.57 | 41.98 | 45 | 41.8 | 1848503 |
| 1734132900 | 41.63 | -0.38 | -0.90 | 42.17 | 42.59 | 40.73 | 1378577 |
| 1734046500 | 42.01 | -0.37 | -0.87 | 41.6415 | 42.75 | 41.28 | 1130555 |
| 1733960100 | 42.38 | 1.43 | 3.49 | 41.835 | 42.86 | 40.69 | 1351695 |
| 1733873700 | 40.95 | -0.85 | -2.03 | 40.51 | 43.2335 | 39.92 | 3201535 |
| 1733787300 | 41.8 | 0.34 | 0.82 | 43.92 | 44.34 | 41.16 | 2761872 |
| 1733528100 | 41.46 | 0.17 | 0.41 | 41.36 | 42.41 | 40.53 | 1837284 |
| 1733441700 | 41.29 | -0.93 | -2.20 | 42 | 42.21 | 41.145 | 1003076 |
| 1733355300 | 42.22 | 2.65 | 6.70 | 40.615 | 42.4 | 40.4803 | 2098561 |
| 1733268900 | 39.57 | 0.22 | 0.56 | 38.9838 | 40.33 | 38.86 | 3329893 |
| 1733182500 | 39.35 | -0.37 | -0.93 | 39.73 | 39.89 | 38.8941 | 959939 |
| 1732917840 | 39.72 | 0.9 | 2.32 | 38.64 | 39.8 | 38.64 | 542190 |
| 1732750500 | 38.82 | -0.28 | -0.72 | 39.4862 | 39.4862 | 37.82 | 1741455 |
| 1732664100 | 39.1 | -0.02 | -0.05 | 38.86 | 39.2 | 38.28 | 2773706 |
| 1732577700 | 39.12 | 0.41 | 1.06 | 39.38 | 39.88 | 38.78 | 2142805 |
| 1732318500 | 38.71 | 0.73 | 1.92 | 38.35 | 39.09 | 38.11 | 812215 |
| 1732232100 | 37.98 | 1.96 | 5.44 | 38.14 | 39.15 | 37.59 | 1474423 |
| 1732145700 | 36.02 | -0.18 | -0.50 | 36.38 | 36.62 | 35.62 | 933236 |
| 1732059300 | 36.2 | 1.69 | 4.90 | 33.93 | 36.24 | 33.93 | 668862 |
| 1731972900 | 34.51 | -0.55 | -1.57 | 35.23 | 35.24 | 33.82 | 1101287 |
| 1731713700 | 35.06 | -1.43 | -3.92 | 35.955 | 36.04 | 34.68 | 1082468 |
| 1731627300 | 36.49 | -0.12 | -0.33 | 36.65 | 36.8099 | 35.62 | 2306971 |
| 1731540900 | 36.61 | 0.91 | 2.55 | 35.46 | 37.175 | 35.46 | 1389003 |
| 1731454500 | 35.7 | -0.03 | -0.08 | 35.5 | 36.14 | 35.5 | 685177 |
| 1731368100 | 35.73 | 1.14 | 3.30 | 34.98 | 35.77 | 34.57 | 679173 |
| 1731108900 | 34.59 | -0.43 | -1.23 | 34.89 | 34.99 | 34.08 | 1053041 |
| 1731022500 | 35.02 | 1.17 | 3.46 | 33.61 | 35.15 | 33.259999 | 1075651 |
| 1730936100 | 33.85 | 1.64 | 5.08 | 33.485 | 34.125 | 33.31 | 1405733 |
| 1730849700 | 32.215 | 0.46 | 1.43 | 31.53 | 32.235 | 31.21 | 1008825 |
| 1730763300 | 31.76 | 0.09 | 0.28 | 31.41 | 32.299999 | 30.73 | 868435 |
| 1730500500 | 31.67 | 0.21 | 0.67 | 31.6517 | 32.253895 | 31.305 | 756821 |
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
