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 | -0.26 | -0.549799111863 | 47.29 | 48.49 | 46.81 | 723332 | 47.39059319 | CS |
| 4 | 1.52 | 3.33992529114 | 45.51 | 48.49 | 45.38 | 811111 | 47.03043269 | CS |
| 12 | -4.09 | -8.00078247261 | 51.12 | 53.525 | 45.1 | 963294 | 47.84714727 | CS |
| 26 | -5.73 | -10.8605003791 | 52.76 | 55.15 | 45.1 | 1050875 | 50.74255715 | CS |
| 52 | -2.98 | -5.95880823835 | 50.01 | 55.225 | 40.44 | 1019314 | 49.944454 | CS |
| 156 | -6.41 | -11.994760479 | 53.44 | 66.735 | 40.44 | 981249 | 52.34197318 | CS |
| 260 | 10.56 | 28.9553057307 | 36.47 | 66.735 | 25.89 | 981724 | 47.76833065 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719355200 | 47.42 | -0.62 | -1.29 | 47.78 | 47.83 | 47.32 | 399771 |
| 1719268800 | 48.04 | 0.77 | 1.63 | 47.21 | 48.49 | 47.11 | 523092 |
| 1719009600 | 47.27 | 0.21 | 0.45 | 47.23 | 47.385 | 46.81 | 1428415 |
| 1718923200 | 47.06 | -0.52 | -1.09 | 47.29 | 47.41 | 46.82 | 542051 |
| 1718750400 | 47.58 | 0.11 | 0.23 | 47.63 | 47.7471 | 47.39 | 577037 |
| 1718664000 | 47.47 | -0.02 | -0.04 | 47.35 | 47.77 | 47.1 | 557881 |
| 1718404800 | 47.49 | -0.03 | -0.06 | 47.38 | 47.64 | 46.905 | 737139 |
| 1718318400 | 47.52 | 0.01 | 0.02 | 47.59 | 47.79 | 47.09 | 1519639 |
| 1718232000 | 47.51 | 0.73 | 1.56 | 47.84 | 48.46 | 47.26 | 1057401 |
| 1718145600 | 46.78 | 0.59 | 1.28 | 46.13 | 47.12 | 45.84 | 1027416 |
| 1718059200 | 46.19 | -0.31 | -0.67 | 46.13 | 46.49 | 45.71 | 1065165 |
| 1717800000 | 46.5 | -0.37 | -0.79 | 46.26 | 46.62 | 46.075 | 785512 |
| 1717713600 | 46.87 | 0.16 | 0.34 | 46.5 | 46.92 | 46.49 | 950835 |
| 1717627200 | 46.71 | -0.16 | -0.34 | 46.93 | 47.15 | 46.265 | 576704 |
| 1717540800 | 46.87 | 0.18 | 0.39 | 46.84 | 47.52 | 46.63 | 713337 |
| 1717454400 | 46.69 | -0.43 | -0.91 | 47.43 | 47.52 | 46.47 | 858772 |
| 1717195200 | 47.12 | 0.54 | 1.16 | 46.86 | 47.18 | 46.59 | 885373 |
| 1717108800 | 46.58 | 0.66 | 1.44 | 46.14 | 46.74 | 46.14 | 586085 |
| 1717022400 | 45.92 | -0.06 | -0.13 | 45.51 | 46.06 | 45.38 | 626002 |
| 1716936000 | 45.98 | -0.17 | -0.37 | 46.42 | 46.57 | 45.97 | 526228 |
| 1716590400 | 46.15 | -0.12 | -0.26 | 46.62 | 46.77 | 46.11 | 729466 |
| 1716504000 | 46.27 | -1.73 | -3.60 | 48.05 | 48.05 | 46.225 | 961100 |
| 1716417600 | 48 | -0.19 | -0.39 | 48.13 | 48.21 | 47.77 | 593263 |
| 1716331200 | 48.19 | 0.17 | 0.35 | 47.8 | 48.24 | 47.76 | 492373 |
| 1716244800 | 48.02 | -0.04 | -0.08 | 47.87 | 48.33 | 47.73 | 835448 |
| 1715985600 | 48.06 | -0.18 | -0.37 | 48.22 | 48.43 | 47.78 | 576973 |
| 1715899200 | 48.24 | 0.1 | 0.21 | 48.08 | 48.75 | 48.0101 | 654488 |
| 1715812800 | 48.14 | 0.22 | 0.46 | 48.57 | 48.91 | 48 | 798610 |
| 1715726400 | 47.92 | 0.5 | 1.05 | 47.84 | 48.11 | 47.45 | 827360 |
| 1715640000 | 47.42 | -0.3 | -0.63 | 48.06 | 48.14 | 47.27 | 2198646 |
| 1715380800 | 47.72 | -0.4 | -0.83 | 48.24 | 48.24 | 47.455 | 438721 |
| 1715294400 | 48.12 | 0.74 | 1.56 | 47.55 | 48.345 | 47.5 | 671168 |
| 1715208000 | 47.38 | -0.02 | -0.04 | 47.18 | 47.49 | 46.66 | 601381 |
| 1715121600 | 47.4 | 0.43 | 0.92 | 47.27 | 47.59 | 47.01 | 1037319 |
| 1715035200 | 46.97 | -0.28 | -0.59 | 47.51 | 47.65 | 46.6 | 559693 |
| 1714776000 | 47.25 | 0.58 | 1.24 | 47.51 | 47.96 | 47.18 | 1405089 |
| 1714689600 | 46.67 | 0.65 | 1.41 | 46.38 | 46.89 | 45.84 | 913594 |
| 1714603200 | 46.02 | 0.6 | 1.32 | 45.65 | 47.1 | 45.5 | 777129 |
| 1714516800 | 45.42 | -1.07 | -2.30 | 46.02 | 46.42 | 45.42 | 1255713 |
| 1714430400 | 46.49 | 0.49 | 1.07 | 46.37 | 46.59 | 46.07 | 711254 |
| 1714171200 | 46 | -0.04 | -0.09 | 46.1 | 46.375 | 45.945 | 767743 |
| 1714084800 | 46.04 | 0.01 | 0.02 | 45.5 | 46.06 | 45.23 | 1377631 |
| 1713998400 | 46.03 | -0.44 | -0.95 | 46.02 | 46.4 | 45.84 | 1204451 |
| 1713912000 | 46.47 | 0.67 | 1.46 | 45.9 | 46.62 | 45.78 | 1030941 |
| 1713825600 | 45.8 | 0.17 | 0.37 | 45.66 | 46.01 | 45.29 | 1045995 |
| 1713566400 | 45.63 | -0.44 | -0.96 | 46.19 | 46.19 | 45.1 | 2110461 |
| 1713480000 | 46.07 | -2.53 | -5.21 | 48.65 | 48.65 | 45.81 | 2362509 |
| 1713393600 | 48.6 | -1.85 | -3.67 | 49.95 | 50.06 | 48.4 | 2168980 |
| 1713307200 | 50.45 | -0.12 | -0.24 | 50.33 | 51.01 | 50.02 | 1347391 |
| 1713220800 | 50.57 | -0.63 | -1.23 | 51.57 | 51.57 | 50.18 | 855511 |
| 1712961600 | 51.2 | -0.58 | -1.12 | 51.62 | 51.94 | 51.09 | 1094467 |
| 1712875200 | 51.78 | -0.04 | -0.08 | 52.18 | 52.24 | 51.41 | 1712077 |
| 1712788800 | 51.82 | -1.46 | -2.74 | 51.88 | 52.45 | 51.205 | 1154815 |
| 1712702400 | 53.28 | 0.65 | 1.24 | 52.81 | 53.525 | 52.65 | 1307548 |
| 1712616000 | 52.63 | 1.04 | 2.02 | 51.83 | 52.75 | 51.8 | 1152584 |
| 1712356800 | 51.59 | 0.36 | 0.70 | 51.06 | 51.64 | 50.8 | 915121 |
| 1712270400 | 51.23 | 0.05 | 0.10 | 51.71 | 52 | 51.01 | 683981 |
| 1712184000 | 51.18 | -0.04 | -0.08 | 51.12 | 51.43 | 50.8 | 709312 |
| 1712097600 | 51.22 | -0.44 | -0.85 | 51.25 | 51.51 | 50.885 | 755848 |
| 1712011200 | 51.66 | -0.88 | -1.67 | 52.5 | 52.5 | 51.285 | 698261 |
| 1711665600 | 52.54 | 0.47 | 0.90 | 52.27 | 52.83 | 52.27 | 1716467 |
| 1711579200 | 52.07 | 0.72 | 1.40 | 50.98 | 52.08 | 50.98 | 621832 |
| 1711492800 | 51.35 | -0.47 | -0.91 | 51.88 | 51.91 | 51.3 | 710927 |
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
