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 | -0.14 | -0.278884462151 | 50.2 | 50.24 | 50.02 | 380515 | 50.10911712 | SP |
| 4 | 0.18 | 0.360866078589 | 49.88 | 50.24 | 49.75 | 245258 | 50.02522452 | SP |
| 12 | 0.1 | 0.200160128102 | 49.96 | 50.24 | 49.53 | 232606 | 49.87723846 | SP |
| 26 | -0.12 | -0.239139099243 | 50.18 | 50.46 | 49.53 | 249492 | 49.97931061 | SP |
| 52 | 0.93 | 1.89293710564 | 49.13 | 50.46 | 48.7 | 217373 | 49.6907504 | SP |
| 156 | 0.15 | 0.300540973753 | 49.91 | 50.46 | 46.91 | 386636 | 48.60203423 | SP |
| 260 | -1.61 | -3.11592800464 | 51.67 | 52.3 | 43.34 | 370080 | 49.66861387 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 50.06 | -0.01 | -0.01 | 50.11 | 50.17 | 50.03 | 185895 |
| 1741304100 | 50.065 | -0.01 | -0.01 | 50.08 | 50.107149 | 50.045 | 156745 |
| 1741217700 | 50.07 | -0.03 | -0.06 | 50.18 | 50.18 | 50.065 | 221870 |
| 1741131300 | 50.1 | 0 | 0.00 | 50.16 | 50.1768 | 50.06 | 1090850 |
| 1741044900 | 50.1 | -0.14 | -0.28 | 50.02 | 50.11 | 50.02 | 222482 |
| 1740785700 | 50.24 | 0.08 | 0.16 | 50.2 | 50.24 | 50.18 | 210630 |
| 1740699300 | 50.16 | 0 | 0.00 | 50.14 | 50.16 | 50.12 | 371759 |
| 1740612900 | 50.16 | 0.02 | 0.04 | 50.12 | 50.17 | 50.1183 | 165718 |
| 1740526500 | 50.14 | 0.06 | 0.12 | 50.1 | 50.15 | 50.1 | 223555 |
| 1740440100 | 50.08 | 0.04 | 0.08 | 50.01 | 50.09 | 50.01 | 138461 |
| 1740180900 | 50.04 | 0.06 | 0.12 | 50 | 50.05 | 49.985 | 130980 |
| 1740094500 | 49.98 | 0.02 | 0.04 | 49.94 | 49.98 | 49.94 | 87214 |
| 1740008100 | 49.96 | 0.03 | 0.06 | 49.91 | 49.96 | 49.91 | 101522 |
| 1739921700 | 49.93 | -0.01 | -0.02 | 49.97 | 49.97 | 49.92 | 151110 |
| 1739576100 | 49.94 | 0.08 | 0.16 | 49.98 | 49.98 | 49.94 | 76311 |
| 1739489700 | 49.86 | 0.08 | 0.16 | 49.81 | 49.88 | 49.81 | 299040 |
| 1739403300 | 49.78 | -0.08 | -0.15 | 49.81 | 49.81 | 49.75 | 166150 |
| 1739316900 | 49.855 | -0.01 | -0.01 | 49.85 | 49.86 | 49.83 | 539389 |
| 1739230500 | 49.86 | 0.02 | 0.04 | 49.84 | 49.8799 | 49.84 | 144938 |
| 1738971300 | 49.84 | -0.05 | -0.10 | 49.88 | 49.88 | 49.8234 | 161171 |
| 1738884900 | 49.89 | -0.03 | -0.06 | 49.92 | 49.92 | 49.88 | 129586 |
| 1738798500 | 49.92 | 0.05 | 0.10 | 49.86 | 49.95 | 49.86 | 519930 |
| 1738712100 | 49.87 | 0.07 | 0.14 | 49.78 | 49.87 | 49.78 | 238633 |
| 1738625700 | 49.8 | -0.22 | -0.44 | 49.87 | 49.87 | 49.7836 | 280679 |
| 1738366500 | 50.02 | 0.01 | 0.02 | 50.05 | 50.05 | 49.9817 | 237895 |
| 1738280100 | 50.01 | 0.04 | 0.08 | 49.97 | 50.025 | 49.97 | 116528 |
| 1738193700 | 49.97 | -0.03 | -0.06 | 50 | 50.01 | 49.94 | 149259 |
| 1738107300 | 50 | 0.01 | 0.02 | 49.98 | 50 | 49.96 | 157769 |
| 1738020900 | 49.99 | 0.08 | 0.16 | 49.95 | 49.99 | 49.94 | 210163 |
| 1737761700 | 49.91 | 0.06 | 0.12 | 49.88 | 49.9299 | 49.87 | 355993 |
| 1737675300 | 49.85 | 0 | 0.00 | 49.85 | 49.85 | 49.85 | 0 |
| 1737588900 | 49.85 | -0.02 | -0.04 | 49.9 | 49.9 | 49.83 | 167201 |
| 1737502500 | 49.87 | 0.05 | 0.10 | 49.72 | 49.9 | 49.7 | 183647 |
| 1737156900 | 49.82 | -0.02 | -0.04 | 49.78 | 49.86 | 49.78 | 680257 |
| 1737070500 | 49.84 | 0.06 | 0.12 | 49.78 | 49.87 | 49.765 | 151396 |
| 1736984100 | 49.78 | 0.13 | 0.26 | 49.77 | 49.8 | 49.72 | 198624 |
| 1736897700 | 49.65 | 0.05 | 0.10 | 49.62 | 49.66 | 49.62 | 154313 |
| 1736811300 | 49.6 | -0.03 | -0.06 | 49.61 | 49.6483 | 49.59 | 332988 |
| 1736552100 | 49.63 | -0.1 | -0.20 | 49.7 | 49.7 | 49.62 | 203839 |
| 1736379300 | 49.73 | 0 | 0.00 | 49.7 | 49.75 | 49.69 | 166650 |
| 1736292900 | 49.73 | -0.01 | -0.02 | 49.72 | 49.75 | 49.69 | 160963 |
| 1736206500 | 49.74 | 0.01 | 0.02 | 49.73 | 49.76 | 49.72 | 457522 |
| 1735947300 | 49.73 | -0.03 | -0.06 | 49.71 | 49.79 | 49.71 | 172008 |
| 1735860900 | 49.76 | 0.02 | 0.04 | 49.8 | 49.8 | 49.725 | 180785 |
| 1735688100 | 49.74 | 0.03 | 0.06 | 49.73 | 49.78 | 49.7101 | 195194 |
| 1735601700 | 49.71 | 0.04 | 0.08 | 49.67 | 49.74 | 49.66 | 221960 |
| 1735342500 | 49.67 | 0.01 | 0.01 | 49.71 | 49.71 | 49.66 | 168857 |
| 1735256100 | 49.665 | -0.01 | -0.01 | 49.64 | 49.67 | 49.61 | 97130 |
| 1735077840 | 49.67 | 0.04 | 0.08 | 49.64 | 49.67 | 49.615 | 162941 |
| 1734996900 | 49.63 | 0.01 | 0.02 | 49.66 | 49.66 | 49.6 | 269208 |
| 1734737700 | 49.62 | 0.04 | 0.08 | 49.69 | 49.69 | 49.6 | 266041 |
| 1734651300 | 49.58 | 0 | 0.00 | 49.6 | 49.62 | 49.55 | 214097 |
| 1734564900 | 49.58 | -0.33 | -0.66 | 49.79 | 49.79 | 49.53 | 235257 |
| 1734478500 | 49.91 | -0.02 | -0.04 | 49.94 | 49.94 | 49.9 | 217345 |
| 1734392100 | 49.93 | 0.01 | 0.02 | 49.93 | 49.94 | 49.9 | 120957 |
| 1734132900 | 49.92 | -0.03 | -0.06 | 49.96 | 49.96 | 49.9001 | 125223 |
| 1734046500 | 49.95 | -0.03 | -0.06 | 49.99 | 50 | 49.9438 | 179180 |
| 1733960100 | 49.98 | -0.01 | -0.02 | 50.01 | 50.06 | 49.98 | 223357 |
| 1733873700 | 49.99 | 0.03 | 0.06 | 50 | 50.005 | 49.96 | 255882 |
| 1733787300 | 49.96 | -0.07 | -0.14 | 50 | 50.0193 | 49.92 | 239819 |
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
