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 | 4.16 | 9.40325497288 | 44.24 | 48.36 | 43.585 | 31994 | 45.91871209 | CS |
| 4 | -1.22 | -2.4586860137 | 49.62 | 49.78 | 40.22 | 38800 | 44.3848284 | CS |
| 12 | 4.03 | 9.08271354519 | 44.37 | 53.84 | 40.22 | 34441 | 45.98509907 | CS |
| 26 | 6.35 | 15.1010701546 | 42.05 | 53.84 | 34.83 | 36226 | 42.51665675 | CS |
| 52 | 12.08 | 33.2599118943 | 36.32 | 53.84 | 32.04 | 31987 | 40.83024839 | CS |
| 156 | 45.42 | 1524.16107383 | 2.98 | 53.84 | 2.98 | 15681 | 39.33667888 | CS |
| 260 | 45.42 | 1524.16107383 | 2.98 | 53.84 | 2.98 | 9444 | 39.33667888 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 48.4 | 1.55 | 3.31 | 47.45 | 48.605 | 47.44 | 35641 |
| 1735861200 | 46.85 | 1.06 | 2.31 | 45.97 | 47.85 | 45.97 | 53562 |
| 1735688400 | 45.79 | 0.41 | 0.90 | 46.09 | 46.09 | 44.8 | 25479 |
| 1735602000 | 45.38 | 1.39 | 3.16 | 43.585 | 45.44 | 43.585 | 31714 |
| 1735342800 | 43.99 | -0.25 | -0.57 | 43.7847 | 44.04 | 43.6509 | 14783 |
| 1735256400 | 44.24 | 0.26 | 0.59 | 44.03 | 44.24 | 43.6101 | 17297 |
| 1735077840 | 43.98 | 1.07 | 2.49 | 42.87 | 44.16 | 42.87 | 24913 |
| 1734997200 | 42.91 | 0.74 | 1.75 | 42.16 | 42.97 | 42 | 23292 |
| 1734738000 | 42.17 | 1.45 | 3.56 | 40.9 | 42.5247 | 40.9 | 42228 |
| 1734651600 | 40.72 | -0.17 | -0.42 | 41.9362 | 42.06 | 40.22 | 53071 |
| 1734565200 | 40.89 | -1.12 | -2.67 | 42.37 | 43.0234 | 40.8 | 35587 |
| 1734478800 | 42.01 | -2.18 | -4.93 | 43.915 | 43.915 | 41.83 | 115521 |
| 1734392400 | 44.1866 | -2.69 | -5.75 | 46.125 | 46.125 | 44 | 65414 |
| 1734133200 | 46.88 | 0.5 | 1.08 | 46.18 | 47.2757 | 46.18 | 21904 |
| 1734046800 | 46.38 | 0.33 | 0.71 | 46.4335 | 46.64 | 45.6984 | 30043 |
| 1733960400 | 46.0512 | -1.23 | -2.60 | 47.4821 | 47.4821 | 45.77 | 42815 |
| 1733874000 | 47.28 | -1.7 | -3.47 | 48.835 | 48.835 | 47.1701 | 37446 |
| 1733787600 | 48.98 | -0.55 | -1.11 | 49.6309 | 49.775 | 48.89 | 21694 |
| 1733528400 | 49.53 | 0.26 | 0.53 | 49.6805 | 49.745 | 48.5024 | 29977 |
| 1733442000 | 49.27 | 2.21 | 4.70 | 47.9 | 49.27 | 47.575 | 31563 |
| 1733355600 | 47.06 | -3.06 | -6.11 | 49.15 | 49.46 | 46.9 | 120781 |
| 1733269200 | 50.12 | -3.11 | -5.83 | 52.4611 | 52.4611 | 49.345 | 99822 |
| 1733182800 | 53.225 | -0.22 | -0.40 | 53.7 | 53.84 | 52.24 | 46923 |
| 1732917840 | 53.44 | 2.04 | 3.97 | 51.72 | 53.56 | 51.25 | 29164 |
| 1732750800 | 51.4 | 0.56 | 1.10 | 50.84 | 51.5999 | 50.4501 | 21824 |
| 1732664400 | 50.84 | 0.87 | 1.74 | 49.94 | 51.1 | 49.75 | 36242 |
| 1732578000 | 49.97 | 0.5 | 1.01 | 50 | 50.183 | 49.66 | 31107 |
| 1732318800 | 49.47 | 0.41 | 0.84 | 49.04 | 49.6778 | 48.9991 | 24375 |
| 1732232400 | 49.06 | 1.23 | 2.57 | 47.89 | 49.18 | 47.89 | 26220 |
| 1732146000 | 47.83 | 0.38 | 0.80 | 47.45 | 47.83 | 47.3502 | 15019 |
| 1732059600 | 47.45 | 0.42 | 0.89 | 46.99 | 47.4799 | 46.7222 | 23998 |
| 1731973200 | 47.03 | 0.09 | 0.19 | 47.2099 | 47.2099 | 46.785 | 25084 |
| 1731714000 | 46.94 | -0.18 | -0.38 | 46.4131 | 47.05 | 46.4131 | 20659 |
| 1731627600 | 47.12 | 0.01 | 0.02 | 47.19 | 47.3 | 47.12 | 11365 |
| 1731541200 | 47.11 | -0.19 | -0.40 | 47.385 | 47.5745 | 47 | 24633 |
| 1731454800 | 47.3 | -0.03 | -0.06 | 47.27 | 47.71 | 47.14 | 23679 |
| 1731368400 | 47.33 | 0.91 | 1.96 | 46.77 | 47.5 | 46.77 | 28100 |
| 1731109200 | 46.42 | 0.48 | 1.04 | 46.3 | 46.5 | 46.105 | 38270 |
| 1731022800 | 45.94 | 0.1 | 0.22 | 45.6703 | 46.26 | 45.6703 | 17830 |
| 1730936400 | 45.84 | 2 | 4.56 | 44.28 | 46.35 | 44.2171 | 51853 |
| 1730850000 | 43.84 | 0.19 | 0.44 | 43.96 | 43.97 | 43.62 | 21033 |
| 1730763600 | 43.65 | 0.12 | 0.26 | 43.8 | 44.1066 | 43.4859 | 14773 |
| 1730500800 | 43.535 | 0.28 | 0.66 | 43.17 | 43.6391 | 43.17 | 12343 |
| 1730414400 | 43.25 | 0.05 | 0.12 | 43.1501 | 44.17 | 43.1501 | 24328 |
| 1730328000 | 43.2 | 0 | 0.00 | 43.3918 | 43.6 | 43 | 34834 |
| 1730241600 | 43.2 | -0.8 | -1.82 | 44 | 44.1148 | 42.84 | 31864 |
| 1730155200 | 44 | 0.11 | 0.26 | 44.19 | 44.28 | 43.76 | 19553 |
| 1729896000 | 43.8864 | -0.41 | -0.93 | 44.53 | 44.5699 | 43.84 | 20813 |
| 1729809600 | 44.3 | -0.15 | -0.34 | 44.29 | 44.9244 | 43.8401 | 56069 |
| 1729723200 | 44.45 | -0.15 | -0.34 | 44.54 | 44.626 | 44.27 | 17709 |
| 1729636800 | 44.6 | 0.42 | 0.95 | 44.48 | 44.81 | 44.4658 | 24030 |
| 1729550400 | 44.18 | -0.11 | -0.25 | 44.3 | 44.4779 | 44.0538 | 20903 |
| 1729291200 | 44.29 | 0.31 | 0.70 | 43.98 | 44.44 | 43.9 | 18736 |
| 1729204800 | 43.98 | 0.05 | 0.11 | 44.43 | 44.43 | 43.84 | 22637 |
| 1729118400 | 43.93 | 0.14 | 0.32 | 43.9 | 44.2382 | 43.8201 | 24091 |
| 1729032000 | 43.79 | -0.7 | -1.57 | 44 | 44.6548 | 43.5701 | 34108 |
| 1728945600 | 44.49 | 0.06 | 0.14 | 44.85 | 45 | 44.43 | 41820 |
| 1728686400 | 44.43 | -0.1 | -0.22 | 44.37 | 44.75 | 43.9901 | 37341 |
| 1728600000 | 44.53 | -0.73 | -1.61 | 45.02 | 45.21 | 44.1201 | 38411 |
| 1728513600 | 45.26 | 0.41 | 0.91 | 45.23 | 45.47 | 45.13 | 30879 |
| 1728427200 | 44.85 | -0.13 | -0.29 | 45.45 | 45.45 | 44.65 | 26083 |
| 1728340800 | 44.98 | 0.65 | 1.47 | 44.33 | 45 | 44.32 | 38191 |
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
