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 | 1.245 | 2.53822629969 | 49.05 | 51.41 | 47.77 | 594223 | 50.14257513 | CS |
| 4 | 3.095 | 6.55720338983 | 47.2 | 52.91 | 47.11 | 642870 | 50.28528876 | CS |
| 12 | -5.905 | -10.5071174377 | 56.2 | 60.67 | 47.06 | 580409 | 52.34742585 | CS |
| 26 | 8.005 | 18.9288247813 | 42.29 | 60.67 | 41.05 | 607087 | 49.87273412 | CS |
| 52 | 13.535 | 36.8199129489 | 36.76 | 60.67 | 33.79 | 600020 | 44.2792646 | CS |
| 156 | -2.565 | -4.85244040863 | 52.86 | 60.67 | 26.77 | 569792 | 41.54932267 | CS |
| 260 | -5.305 | -9.54136690647 | 55.6 | 60.69 | 26.77 | 560262 | 41.97426318 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 50.75 | 0.03 | 0.06 | 51.41 | 51.41 | 50.37 | 966965 |
| 1738885200 | 50.72 | 0.18 | 0.36 | 50.71 | 50.8 | 50.18 | 456473 |
| 1738798800 | 50.54 | 0.78 | 1.57 | 50.03 | 50.58 | 49.75 | 439391 |
| 1738712400 | 49.76 | 1.14 | 2.34 | 48.75 | 50.08 | 48.54 | 516654 |
| 1738626000 | 48.62 | -1.05 | -2.11 | 49.05 | 49.275 | 47.77 | 521012 |
| 1738366800 | 49.67 | 0.02 | 0.04 | 49.62 | 50.27 | 49.255 | 613961 |
| 1738280400 | 49.65 | 0.76 | 1.55 | 49.64 | 50.045 | 49.155 | 483452 |
| 1738194000 | 48.89 | -0.99 | -1.98 | 49.66 | 50.36 | 48.62 | 543775 |
| 1738107600 | 49.88 | -0.28 | -0.56 | 49.85 | 50.36 | 49.3 | 486587 |
| 1738021200 | 50.16 | -0.44 | -0.87 | 50.63 | 51.39 | 49.78 | 757858 |
| 1737762000 | 50.6 | -1.03 | -1.99 | 51.98 | 51.98 | 49.58 | 979811 |
| 1737675600 | 51.63 | 0 | 0.00 | 51.63 | 51.63 | 51.63 | 0 |
| 1737589200 | 51.63 | -0.6 | -1.15 | 51.85 | 52.46 | 51.45 | 766196 |
| 1737502800 | 52.23 | 1.04 | 2.03 | 51.57 | 52.635 | 51.45 | 525322 |
| 1737157200 | 51.19 | 0.98 | 1.95 | 50.79 | 51.32 | 50.34 | 543537 |
| 1737070800 | 50.21 | -0.74 | -1.45 | 50.72 | 50.83 | 49.55 | 541804 |
| 1736984400 | 50.95 | 0.19 | 0.37 | 52.8 | 52.91 | 50.5225 | 538662 |
| 1736898000 | 50.76 | 2.61 | 5.42 | 48.56 | 50.78 | 48.48 | 1099208 |
| 1736811600 | 48.15 | 0.45 | 0.94 | 47.2 | 48.25 | 47.11 | 718914 |
| 1736552400 | 47.7 | -1.45 | -2.95 | 48.12 | 48.31 | 47.06 | 545043 |
| 1736379600 | 49.15 | -0.39 | -0.79 | 49.16 | 49.565 | 48.78 | 520575 |
| 1736293200 | 49.54 | -0.85 | -1.69 | 50.895 | 50.95 | 48.88 | 696122 |
| 1736206800 | 50.39 | 0.04 | 0.08 | 50.28 | 51.83 | 50.1146 | 522818 |
| 1735947600 | 50.35 | 0.69 | 1.39 | 49.76 | 50.38 | 49 | 395257 |
| 1735861200 | 49.66 | -0.56 | -1.12 | 50.295 | 50.82 | 49.32 | 380644 |
| 1735688400 | 50.22 | 0.1 | 0.20 | 50.33 | 50.63 | 49.97 | 360805 |
| 1735602000 | 50.12 | -0.17 | -0.34 | 49.9 | 50.6 | 49.605 | 301223 |
| 1735342800 | 50.29 | -0.84 | -1.64 | 50.875 | 51.19 | 49.76 | 339559 |
| 1735256400 | 51.13 | 0.19 | 0.37 | 50.71 | 51.24 | 50.34 | 364358 |
| 1735077840 | 50.94 | 0.4 | 0.79 | 50.54 | 50.97 | 50.075 | 280167 |
| 1734997200 | 50.54 | 0.09 | 0.18 | 50 | 50.72 | 49.905 | 502162 |
| 1734738000 | 50.45 | 0.9 | 1.82 | 49.47 | 51.1 | 49.47 | 1964579 |
| 1734651600 | 49.55 | -0.44 | -0.88 | 51.3865 | 51.87 | 49.53 | 804030 |
| 1734565200 | 49.99 | -3 | -5.66 | 53.4 | 53.65 | 49.66 | 778336 |
| 1734478800 | 52.99 | -1.41 | -2.59 | 53.51 | 54.35 | 52.85 | 745721 |
| 1734392400 | 54.4 | -0.33 | -0.60 | 54.39 | 55.03 | 53.99 | 746859 |
| 1734133200 | 54.73 | -0.57 | -1.03 | 55 | 55.38 | 54.26 | 562776 |
| 1734046800 | 55.3 | -0.8 | -1.43 | 56 | 56.385 | 55.11 | 482211 |
| 1733960400 | 56.1 | 0.47 | 0.84 | 56.07 | 57.22 | 55.85 | 564781 |
| 1733874000 | 55.63 | -0.32 | -0.57 | 55.57 | 56.705 | 54.9885 | 433099 |
| 1733787600 | 55.95 | -1.19 | -2.08 | 57.1 | 57.13 | 55.9 | 556204 |
| 1733528400 | 57.14 | 0.58 | 1.03 | 56.96 | 57.35 | 56.445 | 349853 |
| 1733442000 | 56.56 | -0.58 | -1.02 | 57.34 | 57.835 | 56.52 | 409969 |
| 1733355600 | 57.14 | -0.15 | -0.26 | 57.48 | 57.545 | 56.44 | 532397 |
| 1733269200 | 57.29 | -0.75 | -1.29 | 58.2 | 58.29 | 57.15 | 406422 |
| 1733182800 | 58.04 | 0.15 | 0.26 | 57.92 | 58.54 | 57.36 | 494895 |
| 1732917840 | 57.89 | -0.53 | -0.91 | 58.825 | 58.955 | 57.6 | 246446 |
| 1732750800 | 58.42 | 0.04 | 0.07 | 58.97 | 59.5 | 58.34 | 436495 |
| 1732664400 | 58.38 | -0.51 | -0.87 | 58.08 | 59.05 | 58.08 | 490605 |
| 1732578000 | 58.89 | 0.56 | 0.96 | 59.05 | 60.67 | 58.89 | 939667 |
| 1732318800 | 58.33 | 1.24 | 2.17 | 57.37 | 58.55 | 57.37 | 525579 |
| 1732232400 | 57.09 | 1.25 | 2.24 | 56.03 | 58 | 55.985 | 579499 |
| 1732146000 | 55.84 | 0 | 0.00 | 55.965 | 55.965 | 55 | 329286 |
| 1732059600 | 55.84 | -0.65 | -1.15 | 55.79 | 56.515 | 55.42 | 427949 |
| 1731973200 | 56.49 | 0.25 | 0.44 | 56.2 | 57 | 55.92 | 451535 |
| 1731714000 | 56.24 | -0.03 | -0.05 | 56.79 | 56.85 | 55.6 | 330688 |
| 1731627600 | 56.27 | -0.71 | -1.25 | 56.72 | 57.46 | 56.06 | 474459 |
| 1731541200 | 56.98 | -0.17 | -0.30 | 57.475 | 58.76 | 56.71 | 589265 |
| 1731454800 | 57.15 | -1.12 | -1.92 | 58.21 | 58.775 | 57.03 | 586910 |
| 1731368400 | 58.27 | 1.83 | 3.24 | 57.5 | 59.195 | 57.1 | 775508 |
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
