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 | 1.285 | 2.5483391175 | 50.425 | 52.77 | 50.13 | 764835 | 51.86521363 | CS |
| 4 | 5.14 | 11.0371483788 | 46.57 | 54.57 | 46.155 | 1006466 | 50.74881922 | CS |
| 12 | 5.05 | 10.8229747107 | 46.66 | 54.57 | 40.09 | 1440768 | 45.51286773 | CS |
| 26 | 14.14 | 37.6364120309 | 37.57 | 54.57 | 33.7 | 1061159 | 43.5828865 | CS |
| 52 | 25.66 | 98.5028790787 | 26.05 | 54.57 | 25.225 | 866839 | 38.91518551 | CS |
| 156 | 23.11 | 80.8041958042 | 28.6 | 54.57 | 19.96 | 854231 | 30.05082251 | CS |
| 260 | 20.01 | 63.1230283912 | 31.7 | 54.57 | 14.06 | 838135 | 26.69938329 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 51.71 | -0.54 | -1.03 | 52.5 | 52.6 | 51.51 | 620458 |
| 1732232100 | 52.25 | 0.04 | 0.08 | 52.34 | 52.57 | 51.58 | 576929 |
| 1732145700 | 52.21 | 0 | 0.00 | 52.02 | 52.75 | 51.9504 | 791142 |
| 1732059300 | 52.21 | 0.51 | 0.99 | 51.38 | 52.77 | 51.3 | 643989 |
| 1731972900 | 51.7 | 0.36 | 0.70 | 51.61 | 52.08 | 50.65 | 694688 |
| 1731713700 | 51.34 | 1.01 | 2.01 | 50.45 | 51.89 | 50.13 | 1154875 |
| 1731627300 | 50.33 | -2.39 | -4.53 | 52.34 | 52.83 | 49.68 | 1068984 |
| 1731540900 | 52.72 | -0.55 | -1.03 | 53.37 | 53.7 | 52.52 | 634227 |
| 1731454500 | 53.27 | 0 | 0.00 | 53.47 | 54.23 | 53.15 | 790293 |
| 1731368100 | 53.27 | -0.55 | -1.02 | 54.06 | 54.45 | 52.87 | 800605 |
| 1731108900 | 53.82 | 1.47 | 2.81 | 52.6 | 54.17 | 52.4 | 661636 |
| 1731022500 | 52.35 | -0.49 | -0.93 | 52.89 | 52.98 | 52.1 | 1082037 |
| 1730936100 | 52.84 | -0.94 | -1.75 | 54.76 | 54.84 | 52.57 | 1088828 |
| 1730849700 | 53.78 | 2.53 | 4.94 | 51.25 | 53.91 | 51 | 1109933 |
| 1730763300 | 51.25 | 1.08 | 2.15 | 50.29 | 51.3 | 49.91 | 1256375 |
| 1730500500 | 50.17 | 1.73 | 3.57 | 48.98 | 51.21 | 48.64 | 1807244 |
| 1730414100 | 48.44 | 0.75 | 1.57 | 49.38 | 50.14 | 46.36 | 1822134 |
| 1730327700 | 47.69 | -0.4 | -0.83 | 48.12 | 48.37 | 47.326 | 1335394 |
| 1730241300 | 48.09 | 0.64 | 1.35 | 47.1 | 48.24 | 46.79 | 1013071 |
| 1730154900 | 47.45 | 1.24 | 2.68 | 46.47 | 48.3 | 46.27 | 1395974 |
| 1729895700 | 46.21 | -0.34 | -0.73 | 46.57 | 46.89 | 46.155 | 550695 |
| 1729809300 | 46.55 | 0.71 | 1.55 | 45.94 | 46.59 | 45.73 | 873755 |
| 1729722900 | 45.84 | 1.1 | 2.46 | 44.54 | 45.99 | 43.4 | 852519 |
| 1729636500 | 44.74 | 0.09 | 0.20 | 44.57 | 44.84 | 44.2 | 730556 |
| 1729550100 | 44.65 | -0.74 | -1.63 | 45.49 | 45.6999 | 44.6 | 596828 |
| 1729290900 | 45.39 | -0.05 | -0.11 | 45.3 | 45.64 | 44.88 | 640463 |
| 1729204500 | 45.44 | -0.12 | -0.26 | 45.41 | 45.65 | 44.47 | 963371 |
| 1729118100 | 45.56 | 0.29 | 0.64 | 45.45 | 46.735 | 44.831 | 1330319 |
| 1729031700 | 45.27 | 0.15 | 0.33 | 44.94 | 45.67 | 44.82 | 1252161 |
| 1728945300 | 45.12 | 0.54 | 1.21 | 44.61 | 45.37 | 44.335 | 818340 |
| 1728686100 | 44.58 | -0.19 | -0.42 | 44.85 | 45.3725 | 44.2 | 956868 |
| 1728599700 | 44.77 | -0.84 | -1.84 | 45.66 | 45.845 | 44.12 | 1225238 |
| 1728513300 | 45.61 | -0.51 | -1.11 | 46.12 | 46.67 | 45.535 | 1005134 |
| 1728426900 | 46.12 | 0.61 | 1.34 | 45.37 | 47.2 | 45.37 | 1261693 |
| 1728340500 | 45.51 | 0.91 | 2.04 | 44.68 | 45.55 | 44.37 | 866420 |
| 1728081300 | 44.6 | 1.03 | 2.36 | 43.59 | 44.65 | 43.405 | 1641559 |
| 1727994900 | 43.57 | -4.29 | -8.96 | 47.83 | 48.065 | 43.525 | 2802865 |
| 1727908500 | 47.86 | -0.26 | -0.54 | 48.29 | 49.07 | 47.51 | 2354898 |
| 1727822100 | 48.12 | 2.07 | 4.50 | 46.05 | 48.47 | 45.7501 | 2871353 |
| 1727735700 | 46.05 | 1.99 | 4.52 | 44.3 | 46.2799 | 43.8763 | 2256611 |
| 1727476500 | 44.06 | 0.96 | 2.23 | 43.06 | 44.11 | 42.98 | 1355215 |
| 1727390100 | 43.1 | 0.47 | 1.10 | 42.44 | 44.22 | 42.25 | 3548327 |
| 1727303700 | 42.63 | -0.44 | -1.02 | 43 | 43.14 | 41.83 | 4192072 |
| 1727217300 | 43.07 | 0.06 | 0.14 | 43.01 | 43.3 | 42.6101 | 1244767 |
| 1727130900 | 43.01 | 1.24 | 2.97 | 42 | 43.08 | 41.86 | 2395249 |
| 1726871700 | 41.77 | -1.48 | -3.42 | 43.68 | 43.79 | 41.63 | 7167179 |
| 1726785300 | 43.25 | 1.09 | 2.59 | 42.42 | 43.3 | 41.84 | 1698928 |
| 1726698900 | 42.16 | 0.69 | 1.66 | 41.6 | 43.05 | 41.44 | 3007645 |
| 1726612500 | 41.47 | 0.42 | 1.02 | 41.27 | 42.46 | 41.17 | 1436276 |
| 1726526100 | 41.05 | 0.68 | 1.68 | 40.5 | 41.3793 | 40.26 | 2115669 |
| 1726266900 | 40.37 | -0.9 | -2.18 | 41.36 | 41.6 | 40.09 | 1647706 |
| 1726180500 | 41.27 | -0.74 | -1.76 | 42 | 42.06 | 40.95 | 1614643 |
| 1726094100 | 42.01 | -1.04 | -2.42 | 43.12 | 43.25 | 41.85 | 1575383 |
| 1726007700 | 43.05 | -2.07 | -4.59 | 45.12 | 45.36 | 42.85 | 1586307 |
| 1725921300 | 45.12 | -0.15 | -0.33 | 45.46 | 45.915 | 45.02 | 1219418 |
| 1725662100 | 45.27 | -0.21 | -0.46 | 45.44 | 46.02 | 45.12 | 870076 |
| 1725575700 | 45.48 | -0.72 | -1.56 | 46.09 | 46.13 | 45.385 | 660411 |
| 1725489300 | 46.2 | 0.39 | 0.85 | 45.69 | 46.74 | 45.39 | 803969 |
| 1725402900 | 45.81 | -0.77 | -1.65 | 46.94 | 47.19 | 45.58 | 981123 |
| 1725057300 | 46.58 | 0.07 | 0.15 | 46.66 | 47.44 | 46.26 | 1105871 |
| 1724970900 | 46.51 | 0.82 | 1.79 | 45.91 | 46.702 | 45.56 | 1037742 |
| 1724884500 | 45.69 | 0.96 | 2.15 | 44.64 | 45.76 | 44.52 | 846608 |
| 1724798100 | 44.73 | -0.4 | -0.89 | 45.18 | 45.29 | 44.54 | 715457 |
| 1724711700 | 45.13 | 0.46 | 1.03 | 44.79 | 45.43 | 44.79 | 633750 |
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
