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 | -5.6451 | -10.9613592233 | 51.5 | 53.97 | 39.26 | 1748234 | 45.5517746 | CS |
| 4 | 4.6449 | 11.2712933754 | 41.21 | 70.9788 | 39.26 | 3298788 | 55.5084396 | CS |
| 12 | 8.2049 | 21.792563081 | 37.65 | 70.9788 | 31.705 | 2023091 | 48.60346722 | CS |
| 26 | 30.3162 | 195.101263297 | 15.5387 | 70.9788 | 13.02 | 1604126 | 42.97942028 | CS |
| 52 | 38.7249 | 543.126227209 | 7.13 | 70.9788 | 5.46 | 1113984 | 34.19518122 | CS |
| 156 | 40.7749 | 802.655511811 | 5.08 | 70.9788 | 2.78 | 562034 | 25.64529947 | CS |
| 260 | 44.8049 | 4267.13333333 | 1.05 | 70.9788 | 0.75 | 384598 | 22.95975465 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 41.88 | 0.78 | 1.90 | 39.73 | 43.2043 | 39.26 | 1495714 |
| 1741646100 | 41.1 | -6.15 | -13.02 | 44.365 | 45.685 | 40.38 | 2206898 |
| 1741390500 | 47.25 | 0.94 | 2.03 | 46.01 | 47.71 | 43.11 | 1621646 |
| 1741304100 | 46.31 | -7.49 | -13.92 | 51.37 | 51.66 | 45.0578 | 2085561 |
| 1741217700 | 53.8 | 2.66 | 5.20 | 51.5 | 53.97 | 49.81 | 1331352 |
| 1741131300 | 51.14 | 0.38 | 0.75 | 48.78 | 53.87 | 47.0601 | 2529987 |
| 1741044900 | 50.76 | -1.96 | -3.72 | 55.28 | 55.9999 | 49.86 | 2948768 |
| 1740785700 | 52.72 | 0.1 | 0.19 | 49.17 | 53.34 | 48.68 | 2237155 |
| 1740699300 | 52.62 | -11.55 | -18.00 | 64.94 | 65.05 | 52.51 | 3680891 |
| 1740612900 | 64.17 | 6.06 | 10.43 | 60.2 | 65.625 | 60.2 | 3817629 |
| 1740526500 | 58.11 | -1.1 | -1.86 | 57.11 | 60.2 | 55.51 | 2846190 |
| 1740440100 | 59.21 | -2.7 | -4.36 | 62.22 | 65.98 | 55 | 4762396 |
| 1740180900 | 61.91 | 7.35 | 13.47 | 59.46 | 70.9788 | 60.6043 | 12836907 |
| 1740094500 | 54.56 | -4.96 | -8.33 | 55.59 | 55.59 | 48.5 | 4659827 |
| 1740008100 | 59.52 | 1.43 | 2.46 | 60 | 62.3244 | 57.6035 | 3244413 |
| 1739921700 | 58.09 | 4.25 | 7.89 | 58.028 | 60.26 | 56.269 | 2998407 |
| 1739576100 | 53.84 | 1.55 | 2.96 | 53.25 | 55.8099 | 50.2401 | 2965625 |
| 1739489700 | 52.29 | 8.45 | 19.27 | 45 | 52.72 | 44.7 | 3399207 |
| 1739403300 | 43.84 | 1.37 | 3.23 | 41.21 | 44.11 | 40.911 | 1008403 |
| 1739316900 | 42.47 | -1.86 | -4.20 | 43.74 | 44.1556 | 41.47 | 1103036 |
| 1739230500 | 44.33 | 1.45 | 3.38 | 44.2 | 45.03 | 43.0656 | 1168634 |
| 1738971300 | 42.88 | 3.07 | 7.71 | 41.4221 | 43.8 | 40.84 | 1531292 |
| 1738884900 | 39.81 | 0.52 | 1.32 | 39.5 | 40.3386 | 38.83 | 731026 |
| 1738798500 | 39.29 | 0.54 | 1.39 | 39 | 39.748 | 37.3341 | 699977 |
| 1738712100 | 38.75 | 2.01 | 5.47 | 37.37 | 38.83 | 37.3594 | 881260 |
| 1738625700 | 36.74 | -0.34 | -0.92 | 34.002 | 36.93 | 33.94 | 775087 |
| 1738366500 | 37.08 | 0.99 | 2.74 | 36.86 | 38.89 | 36.7 | 1520372 |
| 1738280100 | 36.09 | 1.92 | 5.62 | 34.96 | 36.92 | 34.91 | 999589 |
| 1738193700 | 34.17 | 0.24 | 0.71 | 34.07 | 34.57 | 32.58 | 1001123 |
| 1738107300 | 33.93 | 0.74 | 2.23 | 34 | 35.19 | 33 | 1606412 |
| 1738020900 | 33.189999 | -7.09 | -17.60 | 35 | 35.55 | 31.705 | 2399406 |
| 1737761700 | 40.28 | 0.48 | 1.21 | 39.8 | 42.46 | 38.935 | 1164553 |
| 1737675300 | 39.8 | 0 | 0.00 | 39.8 | 39.8 | 39.8 | 0 |
| 1737588900 | 39.8 | 1.56 | 4.08 | 39.05 | 40.64 | 37.908 | 1151117 |
| 1737502500 | 38.24 | 1.46 | 3.97 | 37.99 | 38.895 | 36.1173 | 824952 |
| 1737156900 | 36.78 | -0.31 | -0.84 | 38.17 | 38.32 | 36.7 | 794746 |
| 1737070500 | 37.09 | 0.27 | 0.73 | 37.01 | 38.1 | 36.5762 | 645061 |
| 1736984100 | 36.82 | 2.87 | 8.45 | 35.44 | 37.08 | 35.4266 | 1103327 |
| 1736897700 | 33.95 | 0.52 | 1.56 | 34.97 | 35.5 | 33.4 | 1026226 |
| 1736811300 | 33.43 | -2.53 | -7.04 | 34.02 | 34.3161 | 32.54 | 1342786 |
| 1736552100 | 35.96 | -0.8 | -2.18 | 35.94 | 36.21 | 34.02 | 1310393 |
| 1736379300 | 36.76 | -2.34 | -5.98 | 37.8682 | 38.9999 | 35.51 | 1840553 |
| 1736292900 | 39.1 | -4.66 | -10.65 | 43.174 | 43.34 | 37.3005 | 2451594 |
| 1736206500 | 43.76 | -0.56 | -1.26 | 45.7 | 46.69 | 42.905 | 1924867 |
| 1735947300 | 44.32 | 4.82 | 12.20 | 40.2 | 44.3999 | 40.1 | 1259116 |
| 1735860900 | 39.5 | -0.02 | -0.05 | 40.3 | 41.27 | 38.45 | 808933 |
| 1735688100 | 39.52 | -2.57 | -6.11 | 42.6 | 42.6 | 39.2201 | 995131 |
| 1735601700 | 42.09 | -3.27 | -7.21 | 44.35 | 44.39 | 41.0428 | 1214400 |
| 1735342500 | 45.36 | -0.87 | -1.88 | 45.65 | 46.23 | 43.15 | 1108158 |
| 1735256100 | 46.23 | 3.14 | 7.29 | 42.94 | 46.6591 | 42.1 | 1492326 |
| 1735077840 | 43.09 | -0.17 | -0.39 | 43.35 | 43.76 | 41.2304 | 694846 |
| 1734996900 | 43.26 | 0.25 | 0.58 | 43.96 | 44.45 | 40.77 | 2428087 |
| 1734737700 | 43.01 | 3.25 | 8.17 | 38.815 | 44.28 | 38.6265 | 2534194 |
| 1734651300 | 39.76 | 5.57 | 16.29 | 37.4 | 41.5206 | 37.4 | 2552377 |
| 1734564900 | 34.19 | -3.38 | -9.00 | 37.65 | 38 | 33.4108 | 1484960 |
| 1734478500 | 37.57 | -0.19 | -0.50 | 39.17 | 39.8 | 36.92 | 1465264 |
| 1734392100 | 37.76 | 3.26 | 9.45 | 35.425 | 38.188897 | 35.38 | 1602555 |
| 1734132900 | 34.5 | -0.53 | -1.51 | 35.69 | 37.01 | 34.21 | 2188604 |
| 1734046500 | 35.03 | -2.7 | -7.16 | 36.76 | 37.49 | 34.41 | 1961165 |
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
