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 | 2.47 | 5.13727121464 | 48.08 | 52.16 | 46.3039 | 2835010 | 50.3614742 | CS |
| 4 | 6.35 | 14.3665158371 | 44.2 | 52.16 | 42.36 | 2606286 | 46.84314636 | CS |
| 12 | -1.4175 | -2.72766632992 | 51.9675 | 57.14 | 42.2 | 3168889 | 48.68857314 | CS |
| 26 | 12.89 | 34.2272968667 | 37.66 | 57.14 | 33.1 | 3175496 | 46.48846163 | CS |
| 52 | 18.95 | 59.9683544304 | 31.6 | 57.14 | 27.14 | 3528689 | 39.9604165 | CS |
| 156 | 33.8 | 201.791044776 | 16.75 | 57.14 | 8.42 | 2784720 | 29.3213553 | CS |
| 260 | 25.65 | 103.012048193 | 24.9 | 57.14 | 8.42 | 2746223 | 29.14510696 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 51.5 | -0.49 | -0.94 | 52.64 | 52.94 | 51.01 | 1731021 |
| 1738280400 | 51.99 | 1.02 | 2.00 | 51.25 | 52.15 | 50.97 | 1816744 |
| 1738194000 | 50.97 | -0.85 | -1.64 | 51.61 | 51.82 | 50.44 | 2898506 |
| 1738107600 | 51.82 | 2.49 | 5.05 | 49.71 | 52.16 | 48.6525 | 3308553 |
| 1738021200 | 49.33 | 1.14 | 2.37 | 46.38 | 49.68 | 46.3039 | 3324842 |
| 1737762000 | 48.19 | 0.38 | 0.79 | 48.08 | 49.01 | 47.87 | 2821428 |
| 1737675600 | 47.81 | 0 | 0.00 | 47.81 | 47.81 | 47.81 | 0 |
| 1737589200 | 47.81 | 0.59 | 1.25 | 47.5 | 47.86 | 46.61 | 2206631 |
| 1737502800 | 47.22 | 0.35 | 0.75 | 47.83 | 47.83 | 46.11 | 2563818 |
| 1737157200 | 46.87 | 1.05 | 2.29 | 46.2 | 46.87 | 45.45 | 2292558 |
| 1737070800 | 45.82 | 0.15 | 0.33 | 45.76 | 46.39 | 45.27 | 2615819 |
| 1736984400 | 45.67 | 1.63 | 3.70 | 45 | 45.99 | 44.71 | 3479948 |
| 1736898000 | 44.04 | 0.51 | 1.17 | 44.15 | 44.75 | 43.63 | 2221209 |
| 1736811600 | 43.53 | -0.25 | -0.57 | 43.04 | 43.83 | 42.83 | 1868634 |
| 1736552400 | 43.78 | -0.4 | -0.91 | 43.11 | 44.11 | 42.36 | 3054234 |
| 1736379600 | 44.18 | 1.26 | 2.94 | 42.88 | 44.485 | 42.54 | 2773315 |
| 1736293200 | 42.92 | -2.05 | -4.56 | 45.1 | 45.25 | 42.38 | 3049126 |
| 1736206800 | 44.97 | -0.94 | -2.05 | 46.5 | 46.775 | 44.726 | 1847104 |
| 1735947600 | 45.91 | 1.92 | 4.36 | 44.3 | 45.975 | 44.14 | 2426409 |
| 1735861200 | 43.99 | 0.3 | 0.69 | 44.4 | 44.405 | 43.045 | 2179117 |
| 1735688400 | 43.69 | -0.22 | -0.50 | 44.28 | 44.66 | 43.54 | 3364074 |
| 1735602000 | 43.91 | -0.51 | -1.15 | 43.59 | 44.32 | 43.1701 | 2039321 |
| 1735342800 | 44.42 | -1.14 | -2.50 | 45.31 | 45.31 | 43.7301 | 1790232 |
| 1735256400 | 45.56 | 0.01 | 0.02 | 45.63 | 45.71 | 44.785 | 1524353 |
| 1735077840 | 45.55 | -0.08 | -0.18 | 45.5 | 45.86 | 45.08 | 1368344 |
| 1734997200 | 45.63 | 1.31 | 2.96 | 44.88 | 45.78 | 44.32 | 3833857 |
| 1734738000 | 44.32 | 1.65 | 3.87 | 42.39 | 44.4223 | 42 | 5983110 |
| 1734651600 | 42.67 | -0.97 | -2.22 | 44.02 | 44.06 | 42.47 | 3937536 |
| 1734565200 | 43.64 | -3.14 | -6.71 | 46.72 | 46.903 | 43.31 | 3494682 |
| 1734478800 | 46.78 | -0.38 | -0.81 | 46.88 | 47.82 | 46.375 | 5801234 |
| 1734392400 | 47.16 | 1.08 | 2.34 | 46.17 | 47.32 | 44.8812 | 4950901 |
| 1734133200 | 46.08 | -0.35 | -0.75 | 46.22 | 46.39 | 45 | 3923048 |
| 1734046800 | 46.43 | 0.03 | 0.06 | 45.72 | 46.59 | 45.57 | 3306300 |
| 1733960400 | 46.4 | 0.97 | 2.14 | 45.21 | 46.53 | 44.59 | 4565982 |
| 1733874000 | 45.43 | -4.7 | -9.38 | 47.72 | 48.25 | 45 | 9688648 |
| 1733787600 | 50.13 | -2.14 | -4.09 | 51.7 | 51.93 | 49.8 | 5900153 |
| 1733528400 | 52.27 | -2.86 | -5.19 | 52.53 | 54.43 | 51.62 | 10737257 |
| 1733442000 | 55.13 | -0.71 | -1.27 | 55.61 | 56.2 | 54.87 | 4629240 |
| 1733355600 | 55.84 | 1.21 | 2.21 | 55.92 | 56.78 | 54.75 | 3711493 |
| 1733269200 | 54.63 | 0.98 | 1.83 | 52.97 | 54.67 | 52.4 | 2721417 |
| 1733182800 | 53.65 | 0.16 | 0.30 | 54.51 | 55.27 | 53.37 | 2321236 |
| 1732917840 | 53.49 | -0.25 | -0.47 | 54.17 | 54.4301 | 53.17 | 1046733 |
| 1732750800 | 53.74 | -1.65 | -2.98 | 54.88 | 55.25 | 53.02 | 2036995 |
| 1732664400 | 55.39 | -0.11 | -0.20 | 55.5 | 55.89 | 54.43 | 1822466 |
| 1732578000 | 55.5 | -0.85 | -1.51 | 57.05 | 57.28 | 55.09 | 3650291 |
| 1732318800 | 56.35 | 1.47 | 2.68 | 55.25 | 56.76 | 54.7701 | 3268644 |
| 1732232400 | 54.88 | 2.25 | 4.28 | 53.01 | 55.39 | 52.93 | 2853619 |
| 1732146000 | 52.63 | 0.4 | 0.77 | 52.65 | 53.17 | 51.24 | 2053973 |
| 1732059600 | 52.23 | 2.74 | 5.54 | 49 | 52.26 | 48.6127 | 3359793 |
| 1731973200 | 49.49 | -0.02 | -0.04 | 50 | 50.27 | 49.3 | 1924502 |
| 1731714000 | 49.51 | -1.4 | -2.75 | 50.91 | 50.91 | 49 | 2262415 |
| 1731627600 | 50.91 | -1.95 | -3.69 | 52.66 | 53.43 | 50.7151 | 2428012 |
| 1731541200 | 52.86 | 0.52 | 0.99 | 52.94 | 53.98 | 52.52 | 3576290 |
| 1731454800 | 52.34 | -0.18 | -0.34 | 52.09 | 53.62 | 51.9 | 2403987 |
| 1731368400 | 52.52 | -0.2 | -0.38 | 53.17 | 53.68 | 52.5 | 2110491 |
| 1731109200 | 52.72 | 0.95 | 1.84 | 52.23 | 52.81 | 51.42 | 2126575 |
| 1731022800 | 51.77 | 1.51 | 3.00 | 50.6 | 51.83 | 50.3 | 2374186 |
| 1730936400 | 50.26 | 2.02 | 4.19 | 49.5 | 50.3 | 48.7749 | 4619415 |
| 1730850000 | 48.24 | 1.58 | 3.39 | 46.56 | 48.51 | 46.11 | 2129087 |
| 1730763600 | 46.66 | 0.44 | 0.95 | 45.92 | 47.26 | 45.76 | 1590965 |
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
