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 | 0.195 | 0.409577819786 | 47.61 | 48.02 | 43.75 | 2543283 | 45.73571187 | CS |
| 4 | 1.735 | 3.76600824832 | 46.07 | 52.27 | 38.87 | 3603256 | 45.98659517 | CS |
| 12 | 10.405 | 27.820855615 | 37.4 | 52.27 | 33.29 | 2635455 | 41.95425975 | CS |
| 26 | 8.715 | 22.294704528 | 39.09 | 52.27 | 30.93 | 2823677 | 39.16393362 | CS |
| 52 | -11.295 | -19.1116751269 | 59.1 | 62.31 | 30.93 | 3196502 | 45.61322852 | CS |
| 156 | 17.495 | 57.7202243484 | 30.31 | 62.31 | 28.2401 | 2660479 | 43.60264895 | CS |
| 260 | 17.495 | 57.7202243484 | 30.31 | 62.31 | 28.2401 | 2660479 | 43.60264895 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 47.3 | 1.39 | 3.03 | 46.25 | 47.75 | 46.25 | 2196168 |
| 1739489700 | 45.91 | 0.6 | 1.32 | 46.26 | 46.55 | 44.97 | 2519299 |
| 1739403300 | 45.31 | 0.19 | 0.42 | 44.45 | 45.735 | 43.75 | 2047714 |
| 1739316900 | 45.12 | -0.82 | -1.78 | 45.4 | 46.3 | 44.81 | 2179795 |
| 1739230500 | 45.94 | -0.18 | -0.39 | 45.7 | 46.9 | 45.2 | 2884844 |
| 1738971300 | 46.12 | -1.49 | -3.13 | 47.61 | 48.02 | 45.7701 | 3084765 |
| 1738884900 | 47.61 | 0.72 | 1.54 | 47.36 | 48.05 | 46.87 | 3417223 |
| 1738798500 | 46.89 | -2.86 | -5.75 | 48.59 | 48.95 | 46.63 | 6171690 |
| 1738712100 | 49.75 | 1.15 | 2.37 | 48.82 | 50.34 | 47.66 | 2265767 |
| 1738625700 | 48.6 | -1.82 | -3.61 | 48.32 | 49.4299 | 47.75 | 2570635 |
| 1738366500 | 50.42 | -0.21 | -0.41 | 51.13 | 52.14 | 50.3951 | 2387233 |
| 1738280100 | 50.63 | 1.39 | 2.82 | 50.03 | 52.27 | 48.6501 | 4544365 |
| 1738193700 | 49.24 | 9.62 | 24.28 | 49.9 | 49.99 | 46.43 | 11849168 |
| 1738107300 | 39.62 | -0.01 | -0.03 | 40.12 | 40.82 | 38.87 | 4752247 |
| 1738020900 | 39.63 | -1.37 | -3.34 | 40.88 | 41.15 | 39.49 | 2817453 |
| 1737761700 | 41 | -0.2 | -0.49 | 41.58 | 41.93 | 40.62 | 3377019 |
| 1737675300 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 0 |
| 1737588900 | 41.2 | -1.28 | -3.01 | 42.45 | 42.45 | 40.89 | 3231279 |
| 1737502500 | 42.48 | -1.71 | -3.87 | 44.44 | 44.44 | 41.46 | 2568880 |
| 1737156900 | 44.19 | -1.08 | -2.39 | 46.07 | 46.52 | 43.64 | 2189233 |
| 1737070500 | 45.27 | 2.54 | 5.94 | 43.56 | 45.33 | 43.34 | 2315346 |
| 1736984100 | 42.73 | 0.38 | 0.90 | 44 | 44.57 | 42.25 | 2537385 |
| 1736897700 | 42.35 | 1.5 | 3.67 | 41.98 | 43.1 | 41.18 | 2830217 |
| 1736811300 | 40.85 | -0.25 | -0.61 | 40.4 | 41.18 | 38.61 | 2203345 |
| 1736552100 | 41.1 | -1.43 | -3.36 | 40.84 | 41.97 | 40.61 | 2409212 |
| 1736379300 | 42.53 | -1.39 | -3.16 | 42.22 | 42.89 | 41.53 | 2803262 |
| 1736292900 | 43.92 | 3.21 | 7.89 | 40.75 | 44.56 | 40.735 | 4503191 |
| 1736206500 | 40.71 | 1.08 | 2.73 | 40.75 | 42.915 | 40.46 | 2954696 |
| 1735947300 | 39.63 | 0.13 | 0.33 | 39.59 | 40.52 | 39.3069 | 1973662 |
| 1735860900 | 39.5 | 2.97 | 8.13 | 37.39 | 40.22 | 37.1628 | 2616181 |
| 1735688100 | 36.53 | -0.44 | -1.19 | 37.21 | 37.88 | 36.47 | 2416524 |
| 1735601700 | 36.97 | -0.26 | -0.70 | 36.78 | 37.25 | 36.16 | 1450256 |
| 1735342500 | 37.23 | 0.26 | 0.70 | 36.62 | 37.5 | 36.47 | 1242568 |
| 1735256100 | 36.97 | 0.23 | 0.63 | 36.3 | 37.07 | 36.16 | 1176430 |
| 1735077840 | 36.74 | 0.34 | 0.93 | 36.73 | 36.97 | 35.95 | 670086 |
| 1734996900 | 36.4 | 1.25 | 3.56 | 35.25 | 36.5 | 35.17 | 1673891 |
| 1734737700 | 35.15 | 1.31 | 3.87 | 33.4 | 36.15 | 33.29 | 7305370 |
| 1734651300 | 33.84 | -1.15 | -3.29 | 34.98 | 35.41 | 33.76 | 2038235 |
| 1734564900 | 34.99 | -0.73 | -2.04 | 35.86 | 37.29 | 34.56 | 2008794 |
| 1734478500 | 35.72 | 0.18 | 0.51 | 35.2 | 36.8 | 35 | 1764465 |
| 1734392100 | 35.54 | 0.07 | 0.20 | 36 | 36.47 | 35.42 | 1949755 |
| 1734132900 | 35.47 | 0.26 | 0.74 | 35 | 35.72 | 34.54 | 1410912 |
| 1734046500 | 35.21 | -1.42 | -3.88 | 36.25 | 36.7 | 35.15 | 1651985 |
| 1733960100 | 36.63 | -0.32 | -0.87 | 37.48 | 37.81 | 35.4 | 1747935 |
| 1733873700 | 36.95 | -1.4 | -3.65 | 37.94 | 37.94 | 36.37 | 1781491 |
| 1733787300 | 38.35 | 2.06 | 5.68 | 36.86 | 39.53 | 36.73 | 2265034 |
| 1733528100 | 36.29 | -0.13 | -0.36 | 36.62 | 37.14 | 36.04 | 1517528 |
| 1733441700 | 36.42 | -1.81 | -4.73 | 38.08 | 38.555 | 36.4 | 2460970 |
| 1733355300 | 38.23 | -0.91 | -2.32 | 39.16 | 39.71 | 37.7006 | 2177888 |
| 1733268900 | 39.14 | -0.75 | -1.88 | 39.58 | 40.03 | 38.53 | 2055113 |
| 1733182500 | 39.89 | 1.73 | 4.53 | 38.85 | 40.26 | 38.52 | 1796570 |
| 1732917840 | 38.16 | -1.55 | -3.90 | 39.58 | 39.91 | 38.12 | 1483574 |
| 1732750500 | 39.71 | 0.84 | 2.16 | 39.09 | 40.39 | 38.87 | 1187756 |
| 1732664100 | 38.87 | -1.53 | -3.79 | 39.73 | 39.99 | 38.41 | 1676462 |
| 1732577700 | 40.4 | 1.55 | 3.99 | 39.8 | 41.42 | 39.3029 | 2394171 |
| 1732318500 | 38.85 | 1.45 | 3.88 | 37.4 | 39 | 37.4 | 1820587 |
| 1732232100 | 37.4 | -0.19 | -0.51 | 37.6 | 38.16 | 37.14 | 1703535 |
| 1732145700 | 37.59 | 1.19 | 3.27 | 36.56 | 37.68 | 36.51 | 1737995 |
| 1732059300 | 36.4 | -1.03 | -2.75 | 37.35 | 37.855 | 36.34 | 1712639 |
| 1731972900 | 37.43 | 0.63 | 1.71 | 36.33 | 37.7997 | 35.86 | 2116709 |
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
