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 | -3.1 | -6.94755714926 | 44.62 | 44.945 | 41.01 | 105345 | 42.54784341 | DR |
| 4 | 0.57 | 1.39194139194 | 40.95 | 46.22 | 39.51 | 200617 | 43.40190957 | DR |
| 12 | -3.91 | -8.6066475897 | 45.43 | 50.77 | 39.51 | 177596 | 45.65943313 | DR |
| 26 | -3.29 | -7.34211113591 | 44.81 | 50.77 | 35.92 | 193270 | 43.57484001 | DR |
| 52 | -16.38 | -28.2901554404 | 57.9 | 62.21 | 35.92 | 271088 | 50.36448415 | DR |
| 156 | -16.38 | -28.2901554404 | 57.9 | 62.21 | 35.92 | 271088 | 50.36448415 | DR |
| 260 | -16.38 | -28.2901554404 | 57.9 | 62.21 | 35.92 | 271088 | 50.36448415 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107600 | 41.58 | -1.02 | -2.39 | 42.63 | 42.63 | 41.01 | 22493 |
| 1738021200 | 42.6 | 0.05 | 0.12 | 42.96 | 42.96 | 41.87 | 34739 |
| 1737762000 | 42.55 | -0.19 | -0.44 | 43.18 | 44.23 | 42.24 | 263238 |
| 1737675600 | 42.74 | 0 | 0.00 | 42.74 | 42.74 | 42.74 | 0 |
| 1737589200 | 42.74 | -1.75 | -3.93 | 44.62 | 44.945 | 42.74 | 100908 |
| 1737502800 | 44.49 | -1.13 | -2.48 | 45.62 | 45.62 | 44.37 | 293629 |
| 1737157200 | 45.62 | 1.58 | 3.59 | 44.2 | 46.22 | 44.2 | 56833 |
| 1737070800 | 44.04 | -0.53 | -1.19 | 44.98 | 44.98 | 43.9101 | 389153 |
| 1736984400 | 44.57 | 1.15 | 2.65 | 43.71 | 45 | 43.71 | 723337 |
| 1736898000 | 43.42 | 0.32 | 0.74 | 44.95 | 44.95 | 43.32 | 58472 |
| 1736811600 | 43.1 | 1.79 | 4.33 | 41.02 | 43.13 | 41.02 | 754185 |
| 1736552400 | 41.31 | -0.44 | -1.05 | 44.49 | 44.49 | 41.16 | 18728 |
| 1736379600 | 41.75 | -0.74 | -1.74 | 42.62 | 42.62 | 41.465 | 98242 |
| 1736293200 | 42.49 | -0.15 | -0.35 | 42.61 | 42.86 | 42.17 | 16420 |
| 1736206800 | 42.64 | 1.08 | 2.60 | 39.51 | 43.53 | 39.51 | 65742 |
| 1735947600 | 41.56 | 0.88 | 2.16 | 40.8 | 41.75 | 40.63 | 192655 |
| 1735861200 | 40.68 | -0.01 | -0.02 | 41.19 | 41.28 | 40.375 | 121986 |
| 1735688400 | 40.69 | 0.03 | 0.07 | 42 | 42.57 | 39.51 | 512786 |
| 1735602000 | 40.66 | -0.97 | -2.33 | 41.68 | 41.68 | 40.47 | 214163 |
| 1735342800 | 41.63 | -0.21 | -0.50 | 42.88 | 42.88 | 41.25 | 108602 |
| 1735256400 | 41.84 | -0.38 | -0.89 | 40.41 | 42.35 | 40.41 | 22565 |
| 1735077840 | 42.215 | 0.28 | 0.66 | 42.28 | 43.2 | 41.53 | 25395 |
| 1734997200 | 41.94 | -0.09 | -0.21 | 41.88 | 42.99 | 41.51 | 44307 |
| 1734738000 | 42.03 | 0.03 | 0.07 | 41.73 | 42.57 | 41.3 | 172883 |
| 1734651600 | 42 | -0.9 | -2.10 | 42.65 | 43.52 | 41.81 | 76863 |
| 1734565200 | 42.9 | -2.22 | -4.92 | 44.39 | 45.22 | 42.26 | 468342 |
| 1734478800 | 45.12 | -0.68 | -1.47 | 45.46 | 45.46 | 44.85 | 21136 |
| 1734392400 | 45.795 | 0.09 | 0.19 | 44.57 | 46.095 | 44.57 | 470320 |
| 1734133200 | 45.71 | -1.51 | -3.20 | 47.97 | 47.97 | 45.15 | 28136 |
| 1734046800 | 47.22 | -0.25 | -0.53 | 47.5 | 48.83 | 46.76 | 53150 |
| 1733960400 | 47.47 | 0 | 0.00 | 47.86 | 47.89 | 46.61 | 32140 |
| 1733874000 | 47.47 | -1.84 | -3.73 | 49.3 | 49.49 | 47.25 | 37986 |
| 1733787600 | 49.31 | 1.68 | 3.52 | 48.9 | 50.57 | 48.48 | 32072 |
| 1733528400 | 47.635 | 1.09 | 2.34 | 46.76 | 47.74 | 46.76 | 68872 |
| 1733442000 | 46.5474 | -0.25 | -0.54 | 46.5 | 47.07 | 46.32 | 22031 |
| 1733355600 | 46.8 | -2.6 | -5.26 | 49.17 | 49.36 | 46.33 | 15213 |
| 1733269200 | 49.4 | -0.46 | -0.92 | 49.98 | 49.98 | 49 | 276184 |
| 1733182800 | 49.86 | 1.52 | 3.14 | 48.4 | 49.95 | 48.2309 | 44773 |
| 1732917840 | 48.34 | -0.09 | -0.19 | 48.96 | 48.96 | 48.16 | 428826 |
| 1732750800 | 48.43 | -0.22 | -0.45 | 48.99 | 49.32 | 47.76 | 30117 |
| 1732664400 | 48.65 | -1 | -2.01 | 49.09 | 49.4 | 48.17 | 63836 |
| 1732578000 | 49.65 | 0.97 | 1.99 | 49.06 | 50 | 49.06 | 37927 |
| 1732318800 | 48.68 | -0.43 | -0.88 | 48.52 | 49.5546 | 47.45 | 33056 |
| 1732232400 | 49.11 | -0.32 | -0.65 | 49 | 49.35 | 48.65 | 17869 |
| 1732146000 | 49.43 | 1.04 | 2.15 | 48.12 | 49.47 | 48.04 | 71686 |
| 1732059600 | 48.39 | 0.89 | 1.87 | 47.62 | 48.83 | 47.18 | 393431 |
| 1731973200 | 47.5 | 0.11 | 0.23 | 47.37 | 48.1 | 46.88 | 27007 |
| 1731714000 | 47.39 | -0.33 | -0.69 | 46.44 | 47.56 | 46.0646 | 555383 |
| 1731627600 | 47.72 | -2.52 | -5.02 | 50.11 | 50.18 | 47.435 | 69337 |
| 1731541200 | 50.24 | 2.58 | 5.41 | 48.46 | 50.63 | 48.46 | 1528209 |
| 1731454800 | 47.66 | -2.84 | -5.62 | 49.76 | 49.76 | 47.66 | 199198 |
| 1731368400 | 50.5 | 3.37 | 7.15 | 47.94 | 50.77 | 47.94 | 62314 |
| 1731109200 | 47.13 | 0.22 | 0.47 | 46.86 | 47.13 | 45.77 | 21785 |
| 1731022800 | 46.91 | 1.03 | 2.24 | 46.78 | 48.0409 | 44.86 | 70125 |
| 1730936400 | 45.88 | -0.86 | -1.84 | 45.44 | 45.88 | 44.5 | 32497 |
| 1730850000 | 46.74 | -0.35 | -0.74 | 46.86 | 47.15 | 46.23 | 22231 |
| 1730763600 | 47.09 | 1.17 | 2.55 | 46.44 | 47.6 | 45.92 | 18941 |
| 1730500800 | 45.92 | 1.17 | 2.61 | 45.36 | 46.34 | 45.32 | 24849 |
| 1730414400 | 44.75 | -0.71 | -1.56 | 45 | 45.38 | 44.61 | 88988 |
| 1730328000 | 45.46 | -0.32 | -0.69 | 45 | 46.32 | 45 | 66290 |
| 1730241600 | 45.7776 | -0.18 | -0.40 | 45.87 | 47.49 | 45.67 | 25635 |
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
