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 | -6.66 | -15.5716623802 | 42.77 | 42.97 | 34.75 | 2515179 | 39.06688705 | CS |
| 4 | -7.1 | -16.4313816246 | 43.21 | 48.8 | 34.75 | 1735510 | 42.62051888 | CS |
| 12 | -11.445 | -24.0668699401 | 47.555 | 49.77 | 34.75 | 1369641 | 44.57437352 | CS |
| 26 | -3.75 | -9.40792774711 | 39.86 | 49.77 | 34.75 | 1446764 | 43.26473703 | CS |
| 52 | -6.12 | -14.4920672508 | 42.23 | 58.7 | 34.75 | 1216604 | 45.36006915 | CS |
| 156 | -16.99 | -31.9962335217 | 53.1 | 58.7 | 34.04 | 586363 | 44.4979659 | CS |
| 260 | 5.36 | 17.4308943089 | 30.75 | 62.56 | 13 | 606763 | 41.18734413 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 36.02 | -1.62 | -4.30 | 37.26 | 37.833 | 34.75 | 2140385 |
| 1741390800 | 37.64 | -1.37 | -3.51 | 38.81 | 39.06 | 36.895 | 2115468 |
| 1741304400 | 39.01 | -2.03 | -4.95 | 40.41 | 40.77 | 38.495 | 2009532 |
| 1741218000 | 41.04 | 0.6 | 1.48 | 40.56 | 41.56 | 40.26 | 1579427 |
| 1741131600 | 40.44 | -2.95 | -6.80 | 42.77 | 42.97 | 39.81 | 4751120 |
| 1741045200 | 43.39 | -0.58 | -1.32 | 44.15 | 45.235 | 42.6508 | 1905220 |
| 1740786000 | 43.97 | 0.61 | 1.41 | 42.5 | 45.44 | 42.5 | 2290296 |
| 1740699600 | 43.36 | -2.63 | -5.72 | 47 | 47.0754 | 42.78 | 3113131 |
| 1740613200 | 45.99 | -0.64 | -1.37 | 46.7 | 48.8 | 45.92 | 1890685 |
| 1740526800 | 46.63 | 0.46 | 1.00 | 46.05 | 46.78 | 45 | 1995780 |
| 1740440400 | 46.17 | 1.08 | 2.40 | 45.41 | 46.86 | 44.85 | 1741079 |
| 1740181200 | 45.09 | -1.34 | -2.89 | 46.87 | 46.87 | 44.71 | 988133 |
| 1740094800 | 46.43 | -0.88 | -1.86 | 46.99 | 47.42 | 46.14 | 1089172 |
| 1740008400 | 47.31 | 1.55 | 3.39 | 45.5 | 47.5 | 45.1 | 1183052 |
| 1739922000 | 45.76 | 2.48 | 5.73 | 43.32 | 45.925 | 43.16 | 1108989 |
| 1739576400 | 43.28 | 0.38 | 0.89 | 43.27 | 43.58 | 42.51 | 744643 |
| 1739490000 | 42.9 | 0.08 | 0.19 | 43.15 | 44.17 | 42.71 | 827007 |
| 1739403600 | 42.82 | -0.81 | -1.86 | 43.14 | 43.7 | 42.77 | 785798 |
| 1739317200 | 43.63 | 0.17 | 0.39 | 43.21 | 44.18 | 43.005 | 720836 |
| 1739230800 | 43.46 | -0.54 | -1.23 | 44.14 | 44.625 | 43.44 | 508470 |
| 1738971600 | 44 | -1.26 | -2.78 | 45.25 | 45.25 | 43.69 | 1040742 |
| 1738885200 | 45.26 | 0.53 | 1.18 | 44.75 | 45.62 | 44.5 | 619768 |
| 1738798800 | 44.73 | 0.68 | 1.54 | 44.21 | 45.22 | 43.91 | 685328 |
| 1738712400 | 44.05 | -0.28 | -0.63 | 44.27 | 44.47 | 43.31 | 2095131 |
| 1738626000 | 44.33 | 0.24 | 0.54 | 43.41 | 45.27 | 43.16 | 1279568 |
| 1738366800 | 44.09 | -0.44 | -0.99 | 44.51 | 44.51 | 43.46 | 1012450 |
| 1738280400 | 44.53 | -0.49 | -1.09 | 45.53 | 45.62 | 44.4 | 933602 |
| 1738194000 | 45.02 | -0.32 | -0.71 | 45.46 | 45.745 | 44.84 | 567229 |
| 1738107600 | 45.34 | 0.09 | 0.20 | 45.19 | 45.71 | 44.89 | 481700 |
| 1738021200 | 45.25 | 1.48 | 3.38 | 43.75 | 45.25 | 43.525 | 1029423 |
| 1737762000 | 43.77 | -1.72 | -3.78 | 44.64 | 44.82 | 43.19 | 1983494 |
| 1737675600 | 45.49 | 0 | 0.00 | 45.49 | 45.49 | 45.49 | 0 |
| 1737589200 | 45.49 | 0.12 | 0.26 | 45.41 | 45.55 | 44.76 | 972050 |
| 1737502800 | 45.37 | 0.99 | 2.23 | 44.43 | 45.393 | 43.52 | 1506392 |
| 1737157200 | 44.38 | -0.08 | -0.18 | 44.86 | 45.89 | 44.16 | 1362415 |
| 1737070800 | 44.46 | -0.25 | -0.56 | 44.8 | 45.52 | 44.19 | 1053014 |
| 1736984400 | 44.71 | -1.56 | -3.37 | 47.83 | 48.15 | 44.7 | 1557464 |
| 1736898000 | 46.27 | 0.06 | 0.13 | 46.04 | 46.855 | 46.04 | 980500 |
| 1736811600 | 46.21 | -0.16 | -0.35 | 45.62 | 46.35 | 45.34 | 954217 |
| 1736552400 | 46.37 | -0.63 | -1.34 | 46.11 | 46.58 | 44.5 | 2147494 |
| 1736379600 | 47 | -0.88 | -1.84 | 47.78 | 47.78 | 46.53 | 1119404 |
| 1736293200 | 47.88 | -1.13 | -2.31 | 49 | 49.28 | 47.25 | 714696 |
| 1736206800 | 49.01 | 2.12 | 4.52 | 47.14 | 49.77 | 46.8801 | 1855542 |
| 1735947600 | 46.89 | -0.88 | -1.84 | 47.83 | 48.035 | 46.64 | 943125 |
| 1735861200 | 47.77 | -0.42 | -0.87 | 48.5 | 48.67 | 47.43 | 907521 |
| 1735688400 | 48.19 | -0.07 | -0.15 | 48.56 | 49.14 | 48.07 | 603554 |
| 1735602000 | 48.26 | -0.82 | -1.67 | 48.74 | 48.87 | 48.07 | 596622 |
| 1735342800 | 49.08 | -0.56 | -1.13 | 49.31 | 49.74 | 48.49 | 1088116 |
| 1735256400 | 49.64 | 0.57 | 1.16 | 48.52 | 49.75 | 48.335 | 625993 |
| 1735077840 | 49.07 | 0.3 | 0.62 | 49.22 | 49.32 | 48.48 | 363334 |
| 1734997200 | 48.77 | 0.13 | 0.27 | 48.37 | 49.13 | 47.76 | 875553 |
| 1734738000 | 48.64 | 2.24 | 4.83 | 45.9 | 48.93 | 45.62 | 2009648 |
| 1734651600 | 46.4 | 0.15 | 0.32 | 46.51 | 47.29 | 45.5028 | 1592020 |
| 1734565200 | 46.25 | -1.26 | -2.65 | 47.66 | 48.18 | 45.26 | 2860518 |
| 1734478800 | 47.51 | -0.47 | -0.98 | 47.5 | 48.41 | 46.85 | 2343186 |
| 1734392400 | 47.98 | 1.88 | 4.08 | 46.1 | 48.16 | 45.63 | 2373242 |
| 1734133200 | 46.1 | -0.5 | -1.07 | 46.11 | 46.625 | 45.885 | 1023405 |
| 1734046800 | 46.6 | 0.46 | 1.00 | 46.03 | 47.39 | 46.01 | 1297111 |
| 1733960400 | 46.14 | -0.15 | -0.32 | 46.63 | 47.49 | 46.13 | 1187200 |
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
