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 | 1.6 | 3.86847195358 | 41.36 | 44.59 | 41.315 | 1389637 | 43.42384599 | CS |
| 4 | -2.86 | -6.24181580096 | 45.82 | 49.45 | 38.85 | 1841967 | 42.72617595 | CS |
| 12 | -12.99 | -23.2171581769 | 55.95 | 57.79 | 38.85 | 1318961 | 47.05129761 | CS |
| 26 | -28.32 | -39.7306397306 | 71.28 | 77.795 | 38.85 | 1276285 | 49.90096826 | CS |
| 52 | -16.46 | -27.7011107371 | 59.42 | 77.795 | 38.85 | 948898 | 54.34520621 | CS |
| 156 | 19.1 | 80.050293378 | 23.86 | 77.795 | 23.83 | 656340 | 51.16900781 | CS |
| 260 | 3.37 | 8.51225056833 | 39.59 | 77.795 | 19.83 | 520242 | 46.67043147 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 42.96 | -0.72 | -1.65 | 44.53 | 45.1 | 42.93 | 706655 |
| 1783636500 | 43.68 | 1.17 | 2.75 | 42.13 | 44.36 | 41.95 | 819645 |
| 1783550100 | 42.51 | -0.37 | -0.86 | 42.46 | 43.15 | 41.59 | 928782 |
| 1783463700 | 42.88 | -1.07 | -2.43 | 43.95 | 44.41 | 42.68 | 1276544 |
| 1783377300 | 43.95 | 2.82 | 6.86 | 41.36 | 44.59 | 41.315 | 2533577 |
| 1783031700 | 41.13 | 0.48 | 1.17 | 41.5 | 42.27 | 38.85 | 4453346 |
| 1782945300 | 40.655 | -0.71 | -1.70 | 41.8 | 42.365 | 40.4 | 977993 |
| 1782858900 | 41.36 | 1.09 | 2.71 | 40.38 | 41.77 | 39.9 | 1581357 |
| 1782772500 | 40.27 | 0.73 | 1.85 | 40.05 | 40.63 | 38.85 | 2549030 |
| 1782513300 | 39.54 | -1.37 | -3.35 | 40.73 | 41.54 | 39.06 | 4834196 |
| 1782426900 | 40.91 | -0.27 | -0.66 | 41.25 | 43.92 | 40.6 | 1061558 |
| 1782340500 | 41.18 | -1.75 | -4.08 | 42.67 | 42.76 | 40.665 | 1327593 |
| 1782254100 | 42.93 | -2.53 | -5.57 | 44.92 | 45.62 | 42.495 | 1034068 |
| 1782167700 | 45.46 | 0.26 | 0.58 | 44.87 | 46.505 | 44.8 | 920566 |
| 1781822100 | 45.2 | -0.67 | -1.46 | 45.56 | 46.135 | 42.91 | 3243014 |
| 1781735700 | 45.87 | -2.44 | -5.05 | 48.23 | 49.2 | 45.67 | 939109 |
| 1781649300 | 48.31 | 1.26 | 2.68 | 47.42 | 49.45 | 47.42 | 1629803 |
| 1781562900 | 47.05 | 2.66 | 5.99 | 44.56 | 47.15 | 44.53 | 1951392 |
| 1781303700 | 44.39 | 1.87 | 4.40 | 45.82 | 47.055 | 43.7 | 1093836 |
| 1781217300 | 42.52 | 0.17 | 0.40 | 42.19 | 42.63 | 41.25 | 1190680 |
| 1781130900 | 42.35 | -0.69 | -1.60 | 42.99 | 44.13 | 42.07 | 856017 |
| 1781044500 | 43.04 | -0.22 | -0.51 | 43.69 | 45.12 | 42.78 | 1102790 |
| 1780958100 | 43.26 | -1.65 | -3.67 | 45.04 | 45.0699 | 43.17 | 1096474 |
| 1780698900 | 44.91 | -1.47 | -3.17 | 46.56 | 46.61 | 44.57 | 969198 |
| 1780612500 | 46.38 | 2.75 | 6.30 | 44.23 | 46.7 | 44 | 1667967 |
| 1780526100 | 43.63 | -2.44 | -5.30 | 42.64 | 43.67 | 41.49 | 2730787 |
| 1780439700 | 46.07 | -2.28 | -4.72 | 48.02 | 48.77 | 45.97 | 1761834 |
| 1780353300 | 48.35 | -0.96 | -1.95 | 49.28 | 51 | 47.215 | 1763309 |
| 1780094100 | 49.31 | -0.78 | -1.56 | 50.01 | 50.61 | 48.98 | 1349867 |
| 1780007700 | 50.09 | -2.21 | -4.23 | 51.6 | 51.6 | 48.585 | 2310126 |
| 1779921300 | 52.3 | -0.34 | -0.65 | 52.64 | 53.38 | 51.42 | 1012024 |
| 1779834900 | 52.64 | -1.1 | -2.05 | 53.83 | 56.2125 | 51.865 | 1514059 |
| 1779489300 | 53.74 | -1 | -1.83 | 55.18 | 55.22 | 52.835 | 1323694 |
| 1779402900 | 54.74 | 2.74 | 5.27 | 54.85 | 55.6 | 52.8 | 2065956 |
| 1779316500 | 52 | -0.52 | -0.99 | 52.59 | 53.6 | 51.74 | 1250111 |
| 1779230100 | 52.52 | -1.12 | -2.09 | 53.59 | 53.88 | 52.46 | 626394 |
| 1779143700 | 53.64 | 0.1 | 0.19 | 53.49 | 54.515 | 52.62 | 555434 |
| 1778884500 | 53.54 | -1.56 | -2.83 | 54.67 | 55.44 | 53.21 | 499978 |
| 1778798100 | 55.1 | 0.5 | 0.92 | 55.26 | 56.125 | 54.2 | 431780 |
| 1778711700 | 54.6 | -1.6 | -2.85 | 55.44 | 55.74 | 53.87 | 676299 |
| 1778625300 | 56.2 | 0.43 | 0.77 | 55.74 | 56.445 | 54.47 | 672468 |
| 1778538900 | 55.77 | 0.03 | 0.05 | 55.91 | 57.01 | 54.99 | 806155 |
| 1778279700 | 55.74 | 1.56 | 2.88 | 54.14 | 55.76 | 52.61 | 786152 |
| 1778193300 | 54.18 | 0.55 | 1.03 | 53.79 | 54.27 | 52.68 | 805591 |
| 1778106900 | 53.63 | -1.4 | -2.54 | 55.31 | 56.225 | 53.62 | 714039 |
| 1778020500 | 55.03 | 1.03 | 1.91 | 54.52 | 55.24 | 53.525 | 570583 |
| 1777934100 | 54 | 1.26 | 2.38 | 53 | 54.53 | 52.905 | 704709 |
| 1777674900 | 52.745 | -0.16 | -0.29 | 53.61 | 54.0025 | 52.345 | 782900 |
| 1777588500 | 52.9 | 1.81 | 3.54 | 50.67 | 53.16 | 50.06 | 571566 |
| 1777502100 | 51.09 | -0.64 | -1.24 | 51.39 | 52.27 | 50.32 | 676961 |
| 1777415700 | 51.73 | 1.81 | 3.63 | 49.9 | 51.865 | 49.475 | 1021746 |
| 1777329300 | 49.92 | -1.9 | -3.67 | 52.38 | 53.055 | 49.545 | 1795779 |
| 1777070100 | 51.82 | -3.1 | -5.64 | 54.74 | 55.33 | 51.615 | 1403353 |
| 1776983700 | 54.92 | -1.39 | -2.47 | 55.65 | 57.69 | 53.785 | 722559 |
| 1776897300 | 56.31 | 0.96 | 1.73 | 56.08 | 56.8 | 55.05 | 682993 |
| 1776810900 | 55.35 | 0.19 | 0.34 | 55.5 | 57.79 | 54.9201 | 733662 |
| 1776724500 | 55.16 | 0.19 | 0.35 | 54.3 | 55.47 | 54.3 | 722328 |
| 1776465300 | 54.97 | 0.62 | 1.14 | 55.95 | 56.535 | 54.7 | 1097020 |
| 1776378900 | 54.35 | -0.23 | -0.42 | 55.38 | 55.985 | 53.36 | 817699 |
| 1776292500 | 54.58 | 1.95 | 3.71 | 53.53 | 56 | 53.53 | 1214608 |
| 1776206100 | 52.63 | 3.18 | 6.43 | 50.17 | 52.94 | 50.15 | 1007702 |
| 1776119700 | 49.45 | 3.54 | 7.71 | 45.39 | 49.49 | 45.35 | 965651 |
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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
