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 | -2.61 | -5.00671398427 | 52.13 | 52.9545 | 45.15 | 4368704 | 49.71328432 | CS |
| 4 | -5.98 | -10.7747747748 | 55.5 | 55.745 | 45.15 | 2781179 | 51.4565247 | CS |
| 12 | -9.75 | -16.4501434115 | 59.27 | 61.615 | 44.76 | 3145207 | 51.10070833 | CS |
| 26 | -9.81 | -16.5346367773 | 59.33 | 70.41 | 44.76 | 3229104 | 56.99978375 | CS |
| 52 | 12.89 | 35.1897351897 | 36.63 | 70.41 | 31 | 3739979 | 49.36629432 | CS |
| 156 | 21.4 | 76.1024182077 | 28.12 | 70.41 | 21.895 | 3894185 | 35.89693647 | CS |
| 260 | 29.07 | 142.151589242 | 20.45 | 70.41 | 7.93 | 3933527 | 29.13775766 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 49.52 | 1.33 | 2.76 | 48.79 | 49.59 | 48.58 | 2523538 |
| 1731714000 | 48.19 | -1.64 | -3.29 | 49 | 49.4 | 47.71 | 2354040 |
| 1731627600 | 49.83 | -0.04 | -0.08 | 49.89 | 50.22 | 48.99 | 1975622 |
| 1731541200 | 49.87 | -0.28 | -0.56 | 51.03 | 52.9545 | 45.15 | 9655222 |
| 1731454800 | 50.15 | -2.47 | -4.69 | 52.13 | 52.63 | 49.84 | 5335100 |
| 1731368400 | 52.62 | -0.29 | -0.55 | 53.29 | 53.29 | 52.07 | 2012226 |
| 1731109200 | 52.91 | -1.02 | -1.89 | 53.58 | 53.8583 | 52.68 | 2665481 |
| 1731022800 | 53.93 | -0.14 | -0.26 | 54.34 | 54.73 | 53.7 | 1739365 |
| 1730936400 | 54.07 | 2.92 | 5.71 | 53.32 | 54.24 | 52.55 | 3163866 |
| 1730850000 | 51.15 | 1.43 | 2.88 | 49.92 | 51.505 | 49.78 | 1944156 |
| 1730763600 | 49.72 | -1.23 | -2.41 | 51 | 51.1 | 49.53 | 2401670 |
| 1730500800 | 50.95 | 0.9 | 1.80 | 50.55 | 51.52 | 50.26 | 1916961 |
| 1730414400 | 50.05 | -3.36 | -6.29 | 52.83 | 52.83 | 49.9 | 3017264 |
| 1730328000 | 53.41 | -1.66 | -3.01 | 54.7 | 54.97 | 52.81 | 2206998 |
| 1730241600 | 55.07 | 1 | 1.85 | 54.16 | 55.1591 | 53.77 | 1521522 |
| 1730155200 | 54.07 | 0.02 | 0.04 | 54.31 | 54.64 | 54.07 | 1096087 |
| 1729896000 | 54.05 | 0.6 | 1.12 | 54.09 | 54.71 | 53.9 | 1513871 |
| 1729809600 | 53.45 | 1.07 | 2.04 | 52.6 | 53.52 | 52.37 | 1363993 |
| 1729723200 | 52.38 | -0.63 | -1.19 | 52.61 | 53.38 | 51.99 | 1994416 |
| 1729636800 | 53.01 | -4.55 | -7.90 | 55.5 | 55.745 | 52.53 | 5222185 |
| 1729550400 | 57.56 | 0.49 | 0.86 | 56.94 | 57.96 | 56.65 | 3012105 |
| 1729291200 | 57.07 | 0.58 | 1.03 | 56.63 | 57.43 | 56.51 | 3280007 |
| 1729204800 | 56.49 | 3.07 | 5.75 | 55 | 56.59 | 54.29 | 4178384 |
| 1729118400 | 53.42 | 0.83 | 1.58 | 52.99 | 54 | 52.68 | 2164643 |
| 1729032000 | 52.59 | -1.31 | -2.43 | 53.97 | 54.61 | 52.425 | 2103797 |
| 1728945600 | 53.9 | 0.7 | 1.32 | 53.5 | 54.6 | 53.5 | 1911551 |
| 1728686400 | 53.2 | 0.11 | 0.21 | 52.83 | 53.74 | 52.61 | 2602310 |
| 1728600000 | 53.09 | -0.07 | -0.13 | 52.61 | 53.27 | 52.165 | 1702547 |
| 1728513600 | 53.16 | 0.65 | 1.24 | 52.52 | 53.295 | 52.06 | 2078969 |
| 1728427200 | 52.51 | 1.19 | 2.32 | 51.53 | 52.59 | 51.01 | 1810845 |
| 1728340800 | 51.32 | 0.08 | 0.16 | 51.07 | 51.63 | 51 | 2251890 |
| 1728081600 | 51.24 | 1.48 | 2.97 | 50.78 | 51.45 | 50.03 | 2438870 |
| 1727995200 | 49.76 | -0.16 | -0.32 | 49.8 | 50.6832 | 49.35 | 1825133 |
| 1727908800 | 49.92 | 1.15 | 2.36 | 48.77 | 50.6 | 48.77 | 2283323 |
| 1727822400 | 48.77 | -1.47 | -2.93 | 50.05 | 50.05 | 48.51 | 2051551 |
| 1727736000 | 50.24 | 0.8 | 1.62 | 49.18 | 50.24 | 48.98 | 3764051 |
| 1727476800 | 49.44 | -1.01 | -2.00 | 50.37 | 50.82 | 49.13 | 2878149 |
| 1727390400 | 50.45 | 0.03 | 0.06 | 51.31 | 51.58 | 50.09 | 3950656 |
| 1727304000 | 50.42 | 0.61 | 1.22 | 49.82 | 50.59 | 49.73 | 2654600 |
| 1727217600 | 49.81 | -0.38 | -0.76 | 50.66 | 50.66 | 49.56 | 2344380 |
| 1727131200 | 50.19 | -0.53 | -1.04 | 50.79 | 51.12 | 50.07 | 3137921 |
| 1726872000 | 50.72 | 0.97 | 1.95 | 49.57 | 50.995 | 49.34 | 7352588 |
| 1726785600 | 49.75 | 0.47 | 0.95 | 51.01 | 51.16 | 49.44 | 3349378 |
| 1726699200 | 49.28 | -0.52 | -1.04 | 50 | 50.68 | 49.23 | 2304819 |
| 1726612800 | 49.8 | 0.22 | 0.44 | 50 | 50.48 | 49.52 | 2155992 |
| 1726526400 | 49.58 | 0.68 | 1.39 | 48.46 | 49.685 | 48.17 | 3137740 |
| 1726267200 | 48.9 | 0.64 | 1.33 | 48.27 | 49.415 | 48.26 | 2185210 |
| 1726180800 | 48.26 | 0.55 | 1.15 | 47.72 | 48.58 | 47.41 | 2319541 |
| 1726094400 | 47.71 | 1 | 2.14 | 46.82 | 48.1 | 46.1 | 2580885 |
| 1726008000 | 46.71 | 0.32 | 0.69 | 46.4 | 47.01 | 46.01 | 2670805 |
| 1725921600 | 46.39 | 0.66 | 1.44 | 46.3 | 46.67 | 45.96 | 2519066 |
| 1725662400 | 45.73 | -1.21 | -2.58 | 46.61 | 47.11 | 44.76 | 3555387 |
| 1725576000 | 46.94 | -0.45 | -0.95 | 46.67 | 47.71 | 46.41 | 4295349 |
| 1725489600 | 47.39 | -0.67 | -1.39 | 47.41 | 47.97 | 46.29 | 5267236 |
| 1725403200 | 48.06 | -3.23 | -6.30 | 50.76 | 51.25 | 47.405 | 6971968 |
| 1725057600 | 51.29 | 0.97 | 1.93 | 50.66 | 51.955 | 50.495 | 5347540 |
| 1724971200 | 50.32 | -9.44 | -15.80 | 51.01 | 54.24 | 50.02 | 12407765 |
| 1724884800 | 59.76 | -1.36 | -2.23 | 60.51 | 61.09 | 59.24 | 3706660 |
| 1724798400 | 61.12 | 0.58 | 0.96 | 59.27 | 61.615 | 59.2649 | 3390017 |
| 1724712000 | 60.54 | -1.02 | -1.66 | 61.46 | 61.96 | 60.1 | 2441327 |
| 1724452800 | 61.56 | 0.61 | 1.00 | 61.64 | 62.635 | 61.12 | 2380932 |
| 1724366400 | 60.95 | -1.35 | -2.17 | 62.25 | 63.08 | 60.8 | 1856008 |
| 1724280000 | 62.3 | 0.75 | 1.22 | 61.72 | 62.51 | 61.3301 | 1915010 |
| 1724193600 | 61.55 | -0.41 | -0.66 | 62.06 | 62.3 | 61.27 | 1590312 |
| 1724107200 | 61.96 | -0.46 | -0.74 | 62.03 | 62.3 | 61.01 | 2064479 |
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
