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 | 0.04 | 0.0850159404889 | 47.05 | 48.73 | 46.76 | 3389991 | 47.87420572 | CS |
| 4 | -1.82 | -3.72112042527 | 48.91 | 49.065 | 46.37 | 3801034 | 47.51502994 | CS |
| 12 | 0.63 | 1.35600516573 | 46.46 | 51.03 | 45.83 | 4351886 | 47.8415517 | CS |
| 26 | 2.09 | 4.64444444444 | 45 | 51.03 | 37.18 | 5115620 | 44.70654805 | CS |
| 52 | 16.59 | 54.393442623 | 30.5 | 51.03 | 29.71 | 5441208 | 39.66823547 | CS |
| 156 | 9.18 | 24.2152466368 | 37.91 | 51.03 | 25.26 | 4841791 | 35.90985701 | CS |
| 260 | 16.89 | 55.9271523179 | 30.2 | 51.03 | 17.44 | 4862584 | 34.8012415 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 47.73 | -0.12 | -0.25 | 47.8 | 47.8814 | 47.08 | 2975767 |
| 1736293200 | 47.85 | -0.49 | -1.01 | 48.62 | 48.73 | 47.61 | 3645215 |
| 1736206800 | 48.34 | 0.84 | 1.77 | 47.69 | 48.46 | 47.58 | 3707100 |
| 1735947600 | 47.5 | 0.79 | 1.69 | 47.05 | 47.53 | 46.76 | 3231881 |
| 1735861200 | 46.71 | -0.81 | -1.70 | 47.52 | 47.65 | 46.37 | 5037436 |
| 1735688400 | 47.52 | 0.18 | 0.38 | 47.6 | 47.68 | 47.2 | 2298697 |
| 1735602000 | 47.34 | -0.44 | -0.92 | 47.16 | 47.58 | 46.57 | 1966367 |
| 1735342800 | 47.78 | -0.21 | -0.44 | 47.61 | 48.07 | 47.4515 | 2255003 |
| 1735256400 | 47.99 | 0.09 | 0.19 | 47.61 | 48.045 | 47.458 | 1960231 |
| 1735077840 | 47.9 | 0.4 | 0.84 | 47.36 | 47.9 | 47.04 | 1592777 |
| 1734997200 | 47.5 | 0.19 | 0.40 | 47.28 | 47.57 | 47.03 | 2852223 |
| 1734738000 | 47.31 | 0.25 | 0.53 | 46.88 | 47.31 | 46.5364 | 11445706 |
| 1734651600 | 47.06 | 0.55 | 1.18 | 46.85 | 47.51 | 46.69 | 4498443 |
| 1734565200 | 46.51 | -1.25 | -2.62 | 47.9 | 48.19 | 46.38 | 4614898 |
| 1734478800 | 47.76 | -0.42 | -0.87 | 48 | 48.285 | 47.59 | 4201961 |
| 1734392400 | 48.18 | 0.03 | 0.06 | 48.3 | 49.05 | 48.165 | 4313197 |
| 1734133200 | 48.15 | -0.46 | -0.95 | 48.91 | 49.065 | 47.85 | 4020679 |
| 1734046800 | 48.61 | 0.98 | 2.06 | 47.63 | 49.025 | 47.5 | 4901141 |
| 1733960400 | 47.63 | -0.74 | -1.53 | 48.68 | 48.72 | 47.58 | 3787958 |
| 1733874000 | 48.37 | -0.14 | -0.29 | 48.5 | 48.98 | 48.2001 | 4950378 |
| 1733787600 | 48.51 | -1.05 | -2.12 | 49.61 | 49.7689 | 48.29 | 4320680 |
| 1733528400 | 49.56 | -0.2 | -0.40 | 49.72 | 49.93 | 49.41 | 3277831 |
| 1733442000 | 49.76 | 0.61 | 1.24 | 49.08 | 50 | 49.03 | 4561245 |
| 1733355600 | 49.15 | -0.02 | -0.04 | 49.22 | 49.34 | 48.88 | 2561417 |
| 1733269200 | 49.17 | -0.07 | -0.14 | 49.02 | 49.29 | 48.94 | 2936133 |
| 1733182800 | 49.24 | 0.57 | 1.17 | 48.89 | 49.6 | 48.75 | 4779828 |
| 1732917840 | 48.67 | 0.45 | 0.93 | 48.24 | 48.98 | 48.175 | 2409765 |
| 1732750800 | 48.22 | 0.22 | 0.46 | 48.11 | 48.55 | 47.845 | 2362635 |
| 1732664400 | 48 | -0.26 | -0.54 | 48.26 | 48.29 | 47.79 | 3926752 |
| 1732578000 | 48.26 | -0.26 | -0.54 | 49 | 49.26 | 48.26 | 8646270 |
| 1732318800 | 48.52 | 0.68 | 1.42 | 47.82 | 48.6 | 47.72 | 3253331 |
| 1732232400 | 47.84 | 0.49 | 1.03 | 47.35 | 48.05 | 47.175 | 4347512 |
| 1732146000 | 47.35 | 0.06 | 0.13 | 47.13 | 47.53 | 46.94 | 4422163 |
| 1732059600 | 47.29 | 0.85 | 1.83 | 45.94 | 47.39 | 45.83 | 4958028 |
| 1731973200 | 46.44 | -0.05 | -0.11 | 46.55 | 46.69 | 46.01 | 3590512 |
| 1731714000 | 46.49 | -0.56 | -1.19 | 46.58 | 46.99 | 46.31 | 3653841 |
| 1731627600 | 47.05 | -0.16 | -0.34 | 47.2 | 47.61 | 47.015 | 3506034 |
| 1731541200 | 47.21 | -1.11 | -2.30 | 48.4 | 48.5 | 47.14 | 5384459 |
| 1731454800 | 48.32 | -0.6 | -1.23 | 48.73 | 48.9599 | 47.955 | 4385742 |
| 1731368400 | 48.92 | 0.2 | 0.41 | 48.96 | 49.4 | 48.85 | 2994143 |
| 1731109200 | 48.72 | 0.5 | 1.04 | 48.09 | 49.1488 | 48.09 | 4827769 |
| 1731022800 | 48.22 | -0.02 | -0.04 | 48.4 | 48.56 | 48.15 | 2831810 |
| 1730936400 | 48.24 | 0.96 | 2.03 | 48.87 | 48.87 | 48.11 | 4854884 |
| 1730850000 | 47.28 | 0.26 | 0.55 | 47.03 | 47.3 | 46.62 | 4485799 |
| 1730763600 | 47.02 | -1.34 | -2.77 | 48.27 | 48.53 | 46.92 | 4309365 |
| 1730500800 | 48.36 | 0.77 | 1.62 | 47.75 | 48.41 | 47.41 | 5888841 |
| 1730414400 | 47.59 | -0.45 | -0.94 | 48.11 | 48.66 | 47.52 | 6854153 |
| 1730328000 | 48.04 | -0.99 | -2.02 | 49.07 | 49.36 | 47.93 | 7979620 |
| 1730241600 | 49.03 | 2.19 | 4.68 | 49.43 | 51.03 | 49.02 | 13395702 |
| 1730155200 | 46.84 | 0.59 | 1.28 | 46.67 | 47.24 | 46.38 | 7092558 |
| 1729896000 | 46.25 | -0.56 | -1.20 | 47.03 | 47.15 | 46.19 | 3955008 |
| 1729809600 | 46.81 | -0.08 | -0.17 | 47.2 | 47.2399 | 46.76 | 2303733 |
| 1729723200 | 46.89 | -0.42 | -0.89 | 47.06 | 47.72 | 46.57 | 4856804 |
| 1729636800 | 47.31 | 0.28 | 0.60 | 46.47 | 47.45 | 46.28 | 4273184 |
| 1729550400 | 47.03 | 0.37 | 0.79 | 46.6 | 47.4 | 46.49 | 5224504 |
| 1729291200 | 46.66 | 0.14 | 0.30 | 46.46 | 46.71 | 46.19 | 2036505 |
| 1729204800 | 46.52 | 0.51 | 1.11 | 46.44 | 46.55 | 46.05 | 2979091 |
| 1729118400 | 46.01 | 0.25 | 0.55 | 45.76 | 46.49 | 45.68 | 2818079 |
| 1729032000 | 45.76 | -1.07 | -2.28 | 47.07 | 47.23 | 45.695 | 4078537 |
| 1728945600 | 46.83 | 0.37 | 0.80 | 46.49 | 47.05 | 46.15 | 3549418 |
| 1728686400 | 46.46 | 0.44 | 0.96 | 46.14 | 46.92 | 46.11 | 3277407 |
| 1728600000 | 46.02 | -0.71 | -1.52 | 46.9 | 47.05 | 45.875 | 4259617 |
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
