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 | 0.59 | 1.17203019468 | 50.34 | 51.1 | 49.04 | 56896 | 50.55265045 | CS |
| 4 | -6.06 | -10.6334444639 | 56.99 | 58.72 | 49.04 | 88390 | 53.02640038 | CS |
| 12 | -15.53 | -23.3674390611 | 66.46 | 69.28 | 48.73 | 80946 | 56.70094564 | CS |
| 26 | -18.55 | -26.6983304548 | 69.48 | 84.44 | 48.73 | 78475 | 61.33874408 | CS |
| 52 | -11.07 | -17.8548387097 | 62 | 84.44 | 48.73 | 91034 | 64.09806447 | CS |
| 156 | 10.43 | 25.7530864198 | 40.5 | 84.44 | 20.99 | 78549 | 49.86535848 | CS |
| 260 | -7.32 | -12.5665236052 | 58.25 | 102.17 | 20.99 | 72452 | 52.12146942 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 50.93 | 0.31 | 0.61 | 50.78 | 51.4 | 50.33 | 64836 |
| 1735602000 | 50.62 | 0.45 | 0.90 | 49.04 | 51.1 | 49.04 | 74908 |
| 1735342800 | 50.17 | -0.68 | -1.34 | 50.73 | 50.85 | 49.73 | 65655 |
| 1735256400 | 50.85 | 0.32 | 0.63 | 50.26 | 50.9073 | 49.29 | 68903 |
| 1735077840 | 50.53 | 0.47 | 0.94 | 50.34 | 50.69 | 49.92 | 18118 |
| 1734997200 | 50.06 | -0.4 | -0.79 | 50.09 | 50.611 | 49.47 | 65551 |
| 1734738000 | 50.46 | 0.69 | 1.39 | 49.68 | 51.56 | 49.56 | 225160 |
| 1734651600 | 49.77 | -0.87 | -1.72 | 52.0203 | 53.09 | 49.71 | 143306 |
| 1734565200 | 50.64 | -1.94 | -3.69 | 53.57 | 53.615 | 50.01 | 88186 |
| 1734478800 | 52.58 | -0.96 | -1.79 | 53.4 | 53.58 | 52.13 | 67361 |
| 1734392400 | 53.54 | -1.52 | -2.76 | 54.57 | 55.45 | 53.32 | 76563 |
| 1734133200 | 55.06 | 0.69 | 1.27 | 54.47 | 55.08 | 53.76 | 112841 |
| 1734046800 | 54.37 | -1.11 | -2.00 | 55.795 | 55.795 | 53.825 | 180346 |
| 1733960400 | 55.48 | 0.28 | 0.51 | 56.05 | 56.05 | 54.73 | 72242 |
| 1733874000 | 55.2 | -0.31 | -0.56 | 55.18 | 55.93 | 54.59 | 58506 |
| 1733787600 | 55.51 | 0.49 | 0.89 | 56.21 | 56.95 | 55.15 | 70862 |
| 1733528400 | 55.02 | -0.78 | -1.40 | 56.43 | 56.43 | 54.68 | 57829 |
| 1733442000 | 55.8 | -2.65 | -4.53 | 58.16 | 58.16 | 55.65 | 67057 |
| 1733355600 | 58.45 | 2.14 | 3.80 | 56.85 | 58.72 | 56.29 | 95588 |
| 1733269200 | 56.31 | -0.37 | -0.65 | 56.99 | 57.2927 | 55.7 | 70421 |
| 1733182800 | 56.68 | 0.44 | 0.78 | 55.06 | 57.238 | 54.51 | 84760 |
| 1732917840 | 56.24 | 0.02 | 0.04 | 56.92 | 56.92 | 55.83 | 42426 |
| 1732750800 | 56.22 | -0.61 | -1.07 | 56.99 | 58 | 56.09 | 55580 |
| 1732664400 | 56.83 | -0.54 | -0.94 | 57.51 | 57.51 | 55.885 | 85587 |
| 1732578000 | 57.37 | 0.58 | 1.02 | 57.02 | 58.5 | 57.02 | 59999 |
| 1732318800 | 56.79 | 1.37 | 2.47 | 56.11 | 56.9 | 55.9 | 65589 |
| 1732232400 | 55.42 | 1.2 | 2.21 | 54.75 | 56.115 | 54.46 | 64646 |
| 1732146000 | 54.22 | 0.03 | 0.06 | 54.61 | 54.61 | 53.32 | 75252 |
| 1732059600 | 54.19 | -0.9 | -1.63 | 54.68 | 54.68 | 53.74 | 93147 |
| 1731973200 | 55.09 | 1.92 | 3.61 | 56.66 | 57.48 | 55.09 | 133471 |
| 1731714000 | 53.17 | 0.17 | 0.32 | 53.35 | 54 | 52.83 | 93810 |
| 1731627600 | 53 | -0.16 | -0.30 | 53.45 | 54.63 | 52.83 | 77963 |
| 1731541200 | 53.16 | 0.38 | 0.72 | 52.77 | 53.4 | 52.56 | 73934 |
| 1731454800 | 52.78 | -1.01 | -1.88 | 53.15 | 53.89 | 52.64 | 72836 |
| 1731368400 | 53.79 | 0.41 | 0.77 | 53.76 | 55.24 | 53.536 | 110967 |
| 1731109200 | 53.38 | -2.24 | -4.03 | 54.77 | 55.31 | 52.79 | 89715 |
| 1731022800 | 55.62 | -0.47 | -0.84 | 55.5 | 57.32 | 55.0799 | 89804 |
| 1730936400 | 56.09 | 2.62 | 4.90 | 57.49 | 57.49 | 52.18 | 200185 |
| 1730850000 | 53.47 | -9.21 | -14.69 | 55.985 | 55.985 | 48.73 | 327412 |
| 1730763600 | 62.68 | 0.66 | 1.06 | 62.02 | 64.25 | 62.02 | 104164 |
| 1730500800 | 62.02 | -1.45 | -2.28 | 63.88 | 64.53 | 62 | 85569 |
| 1730414400 | 63.47 | -0.89 | -1.38 | 63.69 | 64.9 | 63.45 | 48077 |
| 1730328000 | 64.36 | 0.01 | 0.02 | 64.412899 | 65.51 | 63.77 | 48275 |
| 1730241600 | 64.349999 | -2.31 | -3.47 | 65.33 | 65.775 | 64.349999 | 47587 |
| 1730155200 | 66.66 | 2.05 | 3.17 | 65.15 | 67.019999 | 64.9948 | 41088 |
| 1729896000 | 64.61 | 0.14 | 0.22 | 64.67 | 65.25 | 64.1791 | 37013 |
| 1729809600 | 64.47 | -0.74 | -1.13 | 65.129999 | 65.196799 | 63.64 | 39175 |
| 1729723200 | 65.209999 | -1.33 | -2.00 | 65.84 | 66 | 64.26 | 40421 |
| 1729636800 | 66.54 | -0.09 | -0.14 | 66.68 | 67.3399 | 65.599999 | 40754 |
| 1729550400 | 66.629999 | -1.08 | -1.60 | 67.71 | 68.365 | 66.39 | 85448 |
| 1729291200 | 67.71 | 0.08 | 0.12 | 67.77 | 67.9068 | 66.58 | 56874 |
| 1729204800 | 67.63 | -0.46 | -0.68 | 68.41 | 68.44 | 66.879999 | 31420 |
| 1729118400 | 68.09 | 1.59 | 2.39 | 67.37 | 68.52 | 66.91 | 40891 |
| 1729032000 | 66.5 | -0.96 | -1.42 | 67.019999 | 67.8054 | 66.08 | 48931 |
| 1728945600 | 67.46 | -1.31 | -1.90 | 69.28 | 69.28 | 67.45 | 61533 |
| 1728686400 | 68.77 | 2.7 | 4.09 | 66.069999 | 68.96 | 66.069999 | 53840 |
| 1728600000 | 66.069999 | -1.31 | -1.94 | 66 | 66.62 | 65.0046 | 67717 |
| 1728513600 | 67.38 | 2.2 | 3.38 | 65.459999 | 67.66 | 65.319999 | 74673 |
| 1728427200 | 65.18 | -1.36 | -2.04 | 66.459999 | 66.5 | 64.3069 | 64942 |
| 1728340800 | 66.54 | 0.82 | 1.25 | 65.489999 | 67.33 | 64.989999 | 147125 |
| 1728081600 | 65.72 | 3.38 | 5.42 | 63.74 | 65.76 | 63.31 | 82619 |
| 1727995200 | 62.34 | 0.15 | 0.24 | 62.23 | 63.485 | 61.34 | 53100 |
| 1727908800 | 62.19 | -0.51 | -0.81 | 62.37 | 63.33 | 61.92 | 38950 |
| 1727822400 | 62.7 | -1.07 | -1.68 | 63.6 | 63.6292 | 61.65 | 48428 |
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
