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 | -2.01 | -3.65587486359 | 54.98 | 55.4 | 49.01 | 1776821 | 51.60068165 | CS |
| 4 | -0.12 | -0.226031267659 | 53.09 | 59.1399 | 49.01 | 2200479 | 55.20197074 | CS |
| 12 | 10.92 | 25.9690844233 | 42.05 | 61.75 | 40.87 | 2077268 | 52.99420856 | CS |
| 26 | 25.35 | 91.7813178856 | 27.62 | 61.75 | 25.0038 | 1858015 | 44.63314201 | CS |
| 52 | 23.88 | 82.0900653145 | 29.09 | 61.75 | 22.96 | 1766162 | 36.62304372 | CS |
| 156 | 7.48 | 16.443174324 | 45.49 | 64.95 | 19.71 | 1944464 | 34.71604268 | CS |
| 260 | 11.8 | 28.6616468302 | 41.17 | 107.79 | 19.71 | 2010280 | 41.14942462 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736898000 | 50.77 | 1.06 | 2.13 | 50.96 | 51.6 | 50.2 | 1239841 |
| 1736811600 | 49.71 | -2.39 | -4.59 | 51.39 | 51.5149 | 49.01 | 2401420 |
| 1736552400 | 52.1 | -2.9 | -5.27 | 54.04 | 54.1 | 51.325 | 2142027 |
| 1736379600 | 55 | -0.48 | -0.87 | 54.98 | 55.4 | 54.4 | 1323995 |
| 1736293200 | 55.48 | -0.09 | -0.16 | 56 | 57.145 | 55.05 | 1593925 |
| 1736206800 | 55.57 | 0.35 | 0.63 | 55.77 | 56.42 | 54.61 | 1408593 |
| 1735947600 | 55.22 | 1.66 | 3.10 | 54.01 | 55.29 | 53.21 | 1017616 |
| 1735861200 | 53.56 | 0.17 | 0.32 | 53.9 | 54 | 52.6 | 1552992 |
| 1735688400 | 53.39 | -0.07 | -0.13 | 53.79 | 54.2 | 53.09 | 1447139 |
| 1735602000 | 53.46 | -4.32 | -7.48 | 56.66 | 56.96 | 53.355 | 2880208 |
| 1735342800 | 57.78 | -0.64 | -1.10 | 57.95 | 58.41 | 56.63 | 1602084 |
| 1735256400 | 58.42 | 0.15 | 0.26 | 58 | 58.85 | 57.83 | 1534010 |
| 1735077840 | 58.27 | 0.09 | 0.15 | 58.18 | 58.93 | 57.5128 | 983103 |
| 1734997200 | 58.18 | 0.35 | 0.61 | 58.38 | 59.1399 | 56.25 | 2923466 |
| 1734738000 | 57.83 | 2.65 | 4.80 | 54.95 | 58.08 | 53.8109 | 7961941 |
| 1734651600 | 55.18 | 2.99 | 5.73 | 52.5 | 56 | 52.26 | 3124929 |
| 1734565200 | 52.19 | -0.51 | -0.97 | 53.09 | 54.63 | 51.84 | 2270862 |
| 1734478800 | 52.7 | -0.58 | -1.09 | 52.99 | 53.7287 | 52.49 | 1517629 |
| 1734392400 | 53.28 | 1.14 | 2.19 | 52.5 | 53.88 | 52.43 | 1408795 |
| 1734133200 | 52.14 | -0.56 | -1.06 | 52.7 | 53.32 | 50.96 | 1467085 |
| 1734046800 | 52.7 | 0.16 | 0.30 | 52.5 | 53.6482 | 51.872 | 1413506 |
| 1733960400 | 52.54 | -0.36 | -0.68 | 53.6 | 54 | 52.48 | 1179403 |
| 1733874000 | 52.9 | -0.93 | -1.73 | 53.6 | 54.73 | 52.01 | 1980749 |
| 1733787600 | 53.83 | -1.7 | -3.06 | 55.7 | 56.21 | 53.02 | 1684763 |
| 1733528400 | 55.53 | 0.21 | 0.38 | 55.9 | 56.673 | 55.5 | 1621381 |
| 1733442000 | 55.32 | 1.12 | 2.07 | 54.13 | 55.6751 | 53.899 | 1467943 |
| 1733355600 | 54.2 | 0 | 0.00 | 54.4 | 54.5653 | 52.7 | 1594055 |
| 1733269200 | 54.2 | 0.79 | 1.48 | 52.84 | 54.79 | 52.79 | 1264651 |
| 1733182800 | 53.41 | 0.41 | 0.77 | 53.1 | 53.81 | 52.82 | 1353421 |
| 1732917840 | 53 | -0.39 | -0.73 | 53.66 | 54.28 | 52.9 | 859144 |
| 1732750800 | 53.39 | -0.15 | -0.28 | 54.03 | 54.39 | 52.45 | 2064013 |
| 1732664400 | 53.54 | 4.79 | 9.83 | 48.39 | 53.59 | 48.21 | 3569095 |
| 1732578000 | 48.75 | 0.55 | 1.14 | 49.25 | 49.72 | 48.73 | 2735669 |
| 1732318800 | 48.2 | 0.2 | 0.42 | 48.33 | 48.64 | 47.72 | 2135651 |
| 1732232400 | 48 | -1.9 | -3.81 | 49.9 | 50.135 | 47.6606 | 2732264 |
| 1732146000 | 49.9 | -1.63 | -3.16 | 51.36 | 51.58 | 49.66 | 2337056 |
| 1732059600 | 51.53 | -0.68 | -1.30 | 51.88 | 52.54 | 51.505 | 2262412 |
| 1731973200 | 52.21 | 2.81 | 5.69 | 49.51 | 52.35 | 49.48 | 1812292 |
| 1731714000 | 49.4 | -2.64 | -5.07 | 50.69 | 50.81 | 48.16 | 3180862 |
| 1731627600 | 52.04 | -0.82 | -1.55 | 53.91 | 53.91 | 51.63 | 2209463 |
| 1731541200 | 52.86 | -5.19 | -8.94 | 56.59 | 56.97 | 52.56 | 4317908 |
| 1731454800 | 58.05 | -3.2 | -5.22 | 57.29 | 60.3116 | 56.7901 | 3719647 |
| 1731368400 | 61.25 | 3 | 5.15 | 58.93 | 61.75 | 58.8 | 5365663 |
| 1731109200 | 58.25 | 14.83 | 34.15 | 58.89 | 60.9 | 55.25 | 8540481 |
| 1731022800 | 43.42 | 1.07 | 2.53 | 42.41 | 43.74 | 42.36 | 2841154 |
| 1730936400 | 42.35 | 0.41 | 0.98 | 43.02 | 43.355 | 41.82 | 1194287 |
| 1730850000 | 41.94 | 0.12 | 0.29 | 41.8 | 42.12 | 41.34 | 860645 |
| 1730763600 | 41.82 | -0.53 | -1.25 | 42.29 | 42.84 | 41.7 | 1158213 |
| 1730500800 | 42.35 | 0.61 | 1.46 | 42 | 42.4599 | 41.535 | 904567 |
| 1730414400 | 41.74 | -0.25 | -0.60 | 41.59 | 41.8 | 41.03 | 1033438 |
| 1730328000 | 41.99 | 0.11 | 0.26 | 42 | 42.45 | 41.74 | 812387 |
| 1730241600 | 41.88 | 0.46 | 1.11 | 41.32 | 41.88 | 41.09 | 833953 |
| 1730155200 | 41.42 | 0.17 | 0.41 | 41.47 | 41.8707 | 41.3 | 590213 |
| 1729896000 | 41.25 | -0.22 | -0.53 | 41.64 | 41.79 | 40.87 | 870270 |
| 1729809600 | 41.47 | 0.05 | 0.12 | 41.72 | 42.255 | 41.25 | 951983 |
| 1729723200 | 41.42 | -0.74 | -1.76 | 42.05 | 42.5 | 41.24 | 1072757 |
| 1729636800 | 42.16 | 0.21 | 0.50 | 41.89 | 42.53 | 41.62 | 1064094 |
| 1729550400 | 41.95 | -1.55 | -3.56 | 43.21 | 43.45 | 41.75 | 1980301 |
| 1729291200 | 43.5 | 0.64 | 1.49 | 43.06 | 43.545 | 42.82 | 914592 |
| 1729204800 | 42.86 | -1.55 | -3.49 | 44.11 | 44.33 | 42.45 | 1284307 |
| 1729118400 | 44.41 | 0.55 | 1.25 | 43.76 | 44.59 | 43.65 | 1190482 |
| 1729032000 | 43.86 | 1.9 | 4.53 | 43.18 | 43.87 | 42.93 | 2199332 |
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
