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 | -2.27 | -6.43606464417 | 35.27 | 36.61 | 31.77 | 397799 | 34.32467304 | CS |
| 4 | -12.97 | -28.214052643 | 45.97 | 47.707035 | 30.2 | 809970 | 36.97240306 | CS |
| 12 | -13.84 | -29.5473953886 | 46.84 | 50.85 | 30.2 | 559692 | 40.58865503 | CS |
| 26 | -15.2 | -31.5352697095 | 48.2 | 50.85 | 30.2 | 455642 | 41.51707984 | CS |
| 52 | -2.73 | -7.64063811923 | 35.73 | 60.12 | 30.2 | 402924 | 43.75648803 | CS |
| 156 | -16 | -32.6530612245 | 49 | 93.8 | 17.04 | 286678 | 46.4055404 | CS |
| 260 | 6.7 | 25.4752851711 | 26.3 | 93.8 | 8 | 208507 | 46.67004213 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 33 | -0.32 | -0.96 | 33.25 | 33.29 | 32.27 | 465514 |
| 1738020900 | 33.32 | 0.43 | 1.31 | 32.49 | 34.31 | 31.77 | 340976 |
| 1737761700 | 32.89 | -3.34 | -9.22 | 33.9 | 34.525 | 32.689999 | 527735 |
| 1737675300 | 36.23 | 0 | 0.00 | 36.23 | 36.23 | 36.23 | 0 |
| 1737588900 | 36.23 | 0.67 | 1.88 | 35.35 | 36.61 | 35.31 | 309239 |
| 1737502500 | 35.56 | 1 | 2.89 | 35.27 | 36.37 | 34.83 | 413247 |
| 1737156900 | 34.56 | -0.08 | -0.23 | 34.96 | 35.59 | 34.09 | 685558 |
| 1737070500 | 34.64 | -0.01 | -0.03 | 34.75 | 36.1 | 34.14 | 533971 |
| 1736984100 | 34.65 | 1.5 | 4.52 | 34.52 | 36.605 | 32.99 | 924462 |
| 1736897700 | 33.15 | -0.56 | -1.66 | 34.86 | 36.67 | 31.14 | 2009516 |
| 1736811300 | 33.71 | -12.08 | -26.38 | 37.882 | 38 | 30.2 | 4041445 |
| 1736552100 | 45.79 | -1.49 | -3.15 | 46.4818 | 47.46 | 45.21 | 528275 |
| 1736379300 | 47.28 | 0.46 | 0.98 | 46.5967 | 47.707035 | 45.62 | 542471 |
| 1736292900 | 46.82 | 0.17 | 0.36 | 46.96 | 47.22 | 45.8 | 464673 |
| 1736206500 | 46.65 | 0.39 | 0.84 | 45.845 | 47.25 | 45.49 | 903745 |
| 1735947300 | 46.26 | 0.98 | 2.16 | 45.64 | 46.4 | 44.905 | 257543 |
| 1735860900 | 45.28 | -0.79 | -1.71 | 46.47 | 47.16 | 44.13 | 234546 |
| 1735688100 | 46.07 | 0.7 | 1.54 | 45.97 | 46.81 | 45.41 | 220895 |
| 1735601700 | 45.37 | -0.57 | -1.24 | 44.695 | 45.66 | 43.9801 | 187596 |
| 1735342500 | 45.94 | -0.3 | -0.65 | 45.92 | 45.94 | 44.51 | 249841 |
| 1735256100 | 46.24 | 1.75 | 3.93 | 44.19 | 46.75 | 43.37 | 307445 |
| 1735077840 | 44.49 | 2.35 | 5.58 | 42.3 | 44.68 | 41.5425 | 245059 |
| 1734996900 | 42.14 | 2.13 | 5.32 | 39.23 | 42.25 | 39.11 | 265514 |
| 1734737700 | 40.01 | 1.07 | 2.75 | 38.21 | 40.44 | 38.2 | 365932 |
| 1734651300 | 38.94 | -3.52 | -8.29 | 43.22 | 43.47 | 38.51 | 1031166 |
| 1734564900 | 42.46 | -2.21 | -4.95 | 44.55 | 47.33 | 42.27 | 684048 |
| 1734478500 | 44.67 | -1.14 | -2.49 | 45.98 | 45.98 | 43.16 | 438767 |
| 1734392100 | 45.81 | -0.19 | -0.41 | 45.39 | 47.48 | 44.75 | 300420 |
| 1734132900 | 46 | 0.29 | 0.63 | 45.57 | 46.77 | 44.82 | 205974 |
| 1734046500 | 45.71 | -0.81 | -1.74 | 46.17 | 47.215 | 44.935 | 292316 |
| 1733960100 | 46.52 | 3.24 | 7.49 | 44 | 47.39 | 43.77 | 544448 |
| 1733873700 | 43.28 | 0.01 | 0.02 | 42.87 | 43.87 | 42.6 | 490293 |
| 1733787300 | 43.27 | -0.68 | -1.55 | 44.38 | 44.38 | 42.79 | 120638 |
| 1733528100 | 43.95 | 2.16 | 5.17 | 42.775 | 44.01 | 42.11 | 249847 |
| 1733441700 | 41.79 | -2.38 | -5.39 | 44.38 | 44.39 | 41.63 | 337622 |
| 1733355300 | 44.17 | -0.26 | -0.59 | 44.42 | 45.69 | 43.855 | 390264 |
| 1733268900 | 44.43 | -1.57 | -3.41 | 46.115 | 46.49 | 43.73 | 184859 |
| 1733182500 | 46 | 0.11 | 0.24 | 46.15 | 47.3 | 45.87 | 406740 |
| 1732917840 | 45.89 | -0.18 | -0.39 | 46.08 | 47.19 | 45.71 | 161272 |
| 1732750500 | 46.07 | 0.5 | 1.10 | 45.95 | 46.4 | 44.57 | 209146 |
| 1732664100 | 45.57 | 0.02 | 0.04 | 45.13 | 46.86 | 44.7085 | 347902 |
| 1732577700 | 45.55 | 2.47 | 5.73 | 43.84 | 45.9699 | 43.53 | 644524 |
| 1732318500 | 43.08 | 0.47 | 1.10 | 42.775 | 43.75 | 41.97 | 271281 |
| 1732232100 | 42.61 | 0.8 | 1.91 | 41.445 | 43.54 | 41.445 | 550235 |
| 1732145700 | 41.81 | 4.29 | 11.43 | 37.34 | 41.99 | 37.1 | 1002262 |
| 1732059300 | 37.52 | -0.26 | -0.69 | 37.73 | 37.73 | 36.26 | 214053 |
| 1731972900 | 37.78 | -0.01 | -0.03 | 37.88 | 38.845 | 37.31 | 601442 |
| 1731713700 | 37.79 | 0.28 | 0.75 | 37.24 | 37.91 | 36.41 | 683683 |
| 1731627300 | 37.51 | -1.81 | -4.60 | 39.33 | 40.06 | 37 | 747135 |
| 1731540900 | 39.32 | -3.06 | -7.22 | 42.89 | 43.24 | 38.735 | 648677 |
| 1731454500 | 42.38 | -2.91 | -6.43 | 45.21 | 45.21 | 42.26 | 724341 |
| 1731368100 | 45.29 | -0.96 | -2.08 | 46.03 | 47.48 | 44.62 | 541880 |
| 1731108900 | 46.25 | -1.87 | -3.89 | 42.65 | 49.32 | 42.65 | 1463333 |
| 1731022500 | 48.12 | -0.69 | -1.41 | 49.3316 | 50.85 | 48.08 | 591907 |
| 1730936100 | 48.81 | 0.91 | 1.90 | 49.5 | 50 | 47.86 | 335035 |
| 1730849700 | 47.9 | 1.14 | 2.44 | 46.55 | 48.75 | 46.5363 | 380535 |
| 1730763300 | 46.76 | 1.34 | 2.95 | 45.54 | 47.03 | 44.77 | 263876 |
| 1730500500 | 45.42 | 2.33 | 5.41 | 43.36 | 46.38 | 43.36 | 330789 |
| 1730414100 | 43.09 | -1.88 | -4.18 | 44.97 | 46.64 | 43.09 | 325591 |
| 1730327700 | 44.97 | 0.13 | 0.29 | 44.66 | 45.8 | 44.24 | 400893 |
| 1730241300 | 44.84 | 0.08 | 0.18 | 44 | 46.19 | 43.75 | 115084 |
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
