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 | 4.42 | 11.05 | 40 | 44.43 | 39.4 | 200515 | 41.94848403 | DR |
| 4 | -1.22 | -2.67309377739 | 45.64 | 46.3 | 39.4 | 219492 | 42.5879675 | DR |
| 12 | -9.08 | -16.9719626168 | 53.5 | 53.75 | 39.4 | 312425 | 45.21181971 | DR |
| 26 | -15.99 | -26.4691276279 | 60.41 | 74.01 | 39.4 | 268766 | 54.13855182 | DR |
| 52 | -38.16 | -46.2097360136 | 82.58 | 86.1 | 39.4 | 184328 | 58.63356425 | DR |
| 156 | -13.85 | -23.76866312 | 58.27 | 133.085 | 36.53 | 221162 | 67.61390399 | DR |
| 260 | -1.05 | -2.30921486695 | 45.47 | 133.085 | 26.27 | 213216 | 62.92010439 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739922000 | 43.48 | 0.76 | 1.78 | 42.9 | 43.48 | 42.8355 | 128064 |
| 1739576400 | 42.72 | -0.22 | -0.51 | 42.95 | 43.21 | 42.42 | 114411 |
| 1739490000 | 42.94 | 3.12 | 7.84 | 42.16 | 43.07 | 42 | 290598 |
| 1739403600 | 39.82 | -0.64 | -1.58 | 40 | 40.365 | 39.4 | 268987 |
| 1739317200 | 40.46 | -0.85 | -2.06 | 40.65 | 40.73 | 40.2 | 197312 |
| 1739230800 | 41.31 | 0.88 | 2.18 | 40.78 | 41.31 | 40.78 | 237608 |
| 1738971600 | 40.43 | -1.5 | -3.58 | 41.69 | 41.8 | 40.3408 | 372157 |
| 1738885200 | 41.93 | 0.21 | 0.50 | 41.9 | 42.29 | 41.83 | 226891 |
| 1738798800 | 41.72 | -0.02 | -0.05 | 42.06 | 42.06 | 41.58 | 230543 |
| 1738712400 | 41.74 | 0.2 | 0.48 | 41.01 | 42.31 | 41.01 | 226039 |
| 1738626000 | 41.54 | -2.98 | -6.69 | 42.6 | 43.103 | 40.79 | 519896 |
| 1738366800 | 44.52 | -1.74 | -3.76 | 45.34 | 45.53 | 44.37 | 275602 |
| 1738280400 | 46.26 | 0.85 | 1.87 | 45.94 | 46.3 | 45.31 | 241741 |
| 1738194000 | 45.41 | 0.59 | 1.32 | 44.83 | 45.59 | 44.83 | 111856 |
| 1738107600 | 44.82 | -0.3 | -0.66 | 45 | 45.08 | 44.53 | 95860 |
| 1738021200 | 45.12 | -0.49 | -1.07 | 44.63 | 45.13 | 44.47 | 101190 |
| 1737762000 | 45.61 | 0.14 | 0.31 | 45.72 | 45.97 | 45.5 | 142501 |
| 1737675600 | 45.47 | 0 | 0.00 | 45.47 | 45.47 | 45.47 | 0 |
| 1737589200 | 45.47 | 0.09 | 0.20 | 45.64 | 45.9099 | 45.45 | 169602 |
| 1737502800 | 45.38 | 0.34 | 0.75 | 45.46 | 45.49 | 45.01 | 125965 |
| 1737157200 | 45.04 | 0.08 | 0.18 | 44.95 | 45.26 | 44.9143 | 242267 |
| 1737070800 | 44.96 | 0.15 | 0.33 | 45.05 | 45.08 | 44.55 | 185815 |
| 1736984400 | 44.81 | 0.21 | 0.47 | 45 | 45.33 | 44.61 | 154209 |
| 1736898000 | 44.6 | 0.18 | 0.41 | 44.8 | 44.83 | 44.29 | 255270 |
| 1736811600 | 44.42 | 0.32 | 0.73 | 43.65 | 44.43 | 43.65 | 278734 |
| 1736552400 | 44.1 | -0.82 | -1.83 | 44.54 | 44.54 | 43.86 | 286084 |
| 1736379600 | 44.92 | -0.07 | -0.16 | 44.92 | 45.01 | 44.51 | 232854 |
| 1736293200 | 44.99 | 0.14 | 0.31 | 45.15 | 45.41 | 44.78 | 206873 |
| 1736206800 | 44.85 | 0.61 | 1.38 | 44.98 | 45.36 | 44.76 | 216245 |
| 1735947600 | 44.24 | 1.68 | 3.95 | 44 | 44.365 | 43.81 | 267058 |
| 1735861200 | 42.56 | -0.8 | -1.85 | 43.05 | 43.05 | 42.35 | 243659 |
| 1735688400 | 43.36 | 0.06 | 0.14 | 43.29 | 43.66 | 42.92 | 234581 |
| 1735602000 | 43.3 | -0.07 | -0.16 | 43.42 | 43.46 | 42.75 | 288831 |
| 1735342800 | 43.37 | -0.33 | -0.76 | 43 | 43.485 | 42.7379 | 244619 |
| 1735256400 | 43.7 | -1.77 | -3.89 | 43.76 | 43.94 | 43.655 | 268698 |
| 1735077840 | 45.47 | 0.15 | 0.33 | 45.11 | 45.47 | 45.01 | 243527 |
| 1734997200 | 45.32 | 0.17 | 0.38 | 45.02 | 45.41 | 44.72 | 155159 |
| 1734738000 | 45.15 | 0.03 | 0.07 | 44.81 | 45.59 | 44.64 | 653885 |
| 1734651600 | 45.12 | 0.38 | 0.85 | 45.56 | 45.93 | 45.085 | 159090 |
| 1734565200 | 44.74 | -0.99 | -2.16 | 46.22 | 46.56 | 44.72 | 599284 |
| 1734478800 | 45.73 | -0.98 | -2.10 | 45.94 | 46 | 45.59 | 344092 |
| 1734392400 | 46.71 | 0.01 | 0.02 | 46.7 | 46.94 | 46.53 | 245856 |
| 1734133200 | 46.7 | -0.76 | -1.60 | 47.46 | 47.46 | 46.625 | 351081 |
| 1734046800 | 47.46 | -0.22 | -0.46 | 47.43 | 47.98 | 47.37 | 328423 |
| 1733960400 | 47.68 | 0.71 | 1.51 | 47.44 | 47.76 | 47.31 | 312314 |
| 1733874000 | 46.97 | 1.56 | 3.44 | 47.08 | 47.285 | 46.64 | 746738 |
| 1733787600 | 45.41 | -1.22 | -2.62 | 44.96 | 46.12 | 44.83 | 1595686 |
| 1733528400 | 46.63 | -0.37 | -0.79 | 46.86 | 47.01 | 46.455 | 212223 |
| 1733442000 | 47 | -1.1 | -2.29 | 47.7 | 47.7 | 46.75 | 592398 |
| 1733355600 | 48.1 | 0.33 | 0.69 | 48.27 | 48.38 | 47.99 | 526987 |
| 1733269200 | 47.77 | -2.18 | -4.36 | 47.17 | 48.05 | 46.04 | 1015308 |
| 1733182800 | 49.95 | -1.67 | -3.24 | 50.33 | 50.49 | 49.86 | 430656 |
| 1732917840 | 51.62 | -1.98 | -3.69 | 51.05 | 51.66 | 50.69 | 194083 |
| 1732750800 | 53.6 | -0.33 | -0.61 | 53.5 | 53.75 | 53.29 | 169109 |
| 1732664400 | 53.93 | -0.43 | -0.79 | 54.34 | 54.35 | 53.83 | 185647 |
| 1732578000 | 54.36 | 0.11 | 0.20 | 54.25 | 54.425 | 54.01 | 210589 |
| 1732318800 | 54.25 | -0.15 | -0.28 | 53.88 | 54.28 | 53.725 | 154820 |
| 1732232400 | 54.4 | 1.84 | 3.50 | 54.26 | 54.71 | 54.24 | 291202 |
| 1732146000 | 52.56 | 0.31 | 0.59 | 52.59 | 52.7 | 52.255 | 221082 |
| 1732059600 | 52.25 | -0.02 | -0.04 | 51.75 | 52.36 | 51.74 | 142105 |
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
