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 | -2.24 | -5.20809114159 | 43.01 | 43.15 | 40.18 | 1151861 | 41.62949988 | CS |
| 4 | -7.82 | -16.0938464705 | 48.59 | 50.73 | 40.18 | 942088 | 45.21643263 | CS |
| 12 | -9.03 | -18.1325301205 | 49.8 | 51.9 | 40.18 | 1030312 | 46.62462177 | CS |
| 26 | -17.71 | -30.2838577291 | 58.48 | 64.62 | 38.5 | 1297663 | 47.42716131 | CS |
| 52 | -30.8 | -43.0347911136 | 71.57 | 81.5 | 38.5 | 1398491 | 53.99622127 | CS |
| 156 | -2.1 | -4.89853044087 | 42.87 | 115.76 | 38.5 | 1562033 | 70.13811837 | CS |
| 260 | 9.35 | 29.7581158498 | 31.42 | 115.76 | 15.2 | 1340827 | 60.04709731 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 40.77 | 0.38 | 0.94 | 40.5 | 41.46 | 40.3 | 1514266 |
| 1718923200 | 40.39 | -1.17 | -2.82 | 41.44 | 41.44 | 40.18 | 1264280 |
| 1718750400 | 41.56 | -0.62 | -1.47 | 42 | 42.59 | 41.1 | 969784 |
| 1718664000 | 42.18 | -0.24 | -0.57 | 42.2 | 42.59 | 41.42 | 1007010 |
| 1718404800 | 42.42 | -1.16 | -2.66 | 43.01 | 43.15 | 41.52 | 1366370 |
| 1718318400 | 43.58 | -0.81 | -1.82 | 44.2 | 44.57 | 43.46 | 1128560 |
| 1718232000 | 44.39 | -0.44 | -0.98 | 46.14 | 46.4 | 44.15 | 1000415 |
| 1718145600 | 44.83 | -1.03 | -2.25 | 45.01 | 45.21 | 44.24 | 577333 |
| 1718059200 | 45.86 | 0.43 | 0.95 | 45.22 | 45.9 | 44.81 | 547337 |
| 1717800000 | 45.43 | -1.64 | -3.48 | 46.24 | 46.83 | 45.23 | 835213 |
| 1717713600 | 47.07 | 0.24 | 0.51 | 46.36 | 47.1 | 46.11 | 619683 |
| 1717627200 | 46.83 | 1.29 | 2.83 | 45.81 | 46.95 | 45.28 | 794229 |
| 1717540800 | 45.54 | -0.88 | -1.90 | 45.55 | 45.99 | 45.24 | 731108 |
| 1717454400 | 46.42 | -0.28 | -0.60 | 47.6 | 47.6 | 46.14 | 592468 |
| 1717195200 | 46.7 | -0.05 | -0.11 | 47.19 | 48.21 | 46.06 | 1126022 |
| 1717108800 | 46.75 | -0.26 | -0.55 | 46.99 | 47.32 | 46.41 | 982737 |
| 1717022400 | 47.01 | -2.6 | -5.24 | 48.62 | 48.9 | 46.99 | 940538 |
| 1716936000 | 49.61 | 0.16 | 0.32 | 49.7 | 50.73 | 49.13 | 1077399 |
| 1716590400 | 49.45 | 0.83 | 1.71 | 48.59 | 49.72 | 48.17 | 1397093 |
| 1716504000 | 48.62 | 1.11 | 2.34 | 47.62 | 50.39 | 47.15 | 1860028 |
| 1716417600 | 47.51 | 0.2 | 0.42 | 46.7 | 47.731 | 46.46 | 1138883 |
| 1716331200 | 47.31 | -1.59 | -3.25 | 48.36 | 48.97 | 47.15 | 565476 |
| 1716244800 | 48.9 | 1.05 | 2.19 | 47.85 | 48.92 | 47.38 | 698321 |
| 1715985600 | 47.85 | -0.12 | -0.25 | 48 | 48.665 | 47.5401 | 740590 |
| 1715899200 | 47.97 | -0.01 | -0.02 | 48.04 | 48.49 | 47.2 | 878923 |
| 1715812800 | 47.98 | -1.53 | -3.09 | 50.01 | 50.01 | 47.9228 | 1142894 |
| 1715726400 | 49.51 | 1.41 | 2.93 | 48.49 | 49.68 | 48.4 | 1106688 |
| 1715640000 | 48.1 | 1.31 | 2.80 | 46.9 | 48.205 | 46.71 | 725970 |
| 1715380800 | 46.79 | -1.51 | -3.13 | 48.66 | 48.66 | 46.38 | 1139417 |
| 1715294400 | 48.3 | 0.6 | 1.26 | 47.9 | 49.45 | 47.5 | 1364073 |
| 1715208000 | 47.7 | -0.31 | -0.65 | 47.25 | 47.96 | 46.68 | 1192444 |
| 1715121600 | 48.01 | 0.05 | 0.10 | 47.62 | 48.85 | 47.5 | 800479 |
| 1715035200 | 47.96 | 0.28 | 0.59 | 48.45 | 48.58 | 47.62 | 622498 |
| 1714776000 | 47.68 | 0.98 | 2.10 | 47.86 | 48.47 | 47.59 | 834628 |
| 1714689600 | 46.7 | 0.87 | 1.90 | 46.6 | 47.2 | 45.55 | 723670 |
| 1714603200 | 45.83 | 0.14 | 0.31 | 45.81 | 47.14 | 44.825 | 681264 |
| 1714516800 | 45.69 | -1.52 | -3.22 | 45.83 | 46.3 | 45.04 | 1615899 |
| 1714430400 | 47.21 | 3.07 | 6.96 | 45.79 | 47.455 | 45.7 | 1503188 |
| 1714171200 | 44.14 | 0.63 | 1.45 | 43.81 | 44.65 | 43.63 | 859194 |
| 1714084800 | 43.51 | 0.24 | 0.55 | 43.25 | 43.62 | 42.13 | 1212378 |
| 1713998400 | 43.27 | -1.52 | -3.39 | 44.01 | 44.81 | 42.7406 | 2556299 |
| 1713912000 | 44.79 | 0.8 | 1.82 | 43.45 | 45.275 | 43.37 | 1255697 |
| 1713825600 | 43.99 | -1 | -2.22 | 44.6 | 44.98 | 42.8 | 1240540 |
| 1713566400 | 44.99 | -0.82 | -1.79 | 45.3 | 45.85 | 44.84 | 1457461 |
| 1713480000 | 45.81 | -0.21 | -0.46 | 46.02 | 46.54 | 45.59 | 1144609 |
| 1713393600 | 46.02 | 0.49 | 1.08 | 45.99 | 47.06 | 45.82 | 1107049 |
| 1713307200 | 45.53 | -1.42 | -3.02 | 45.91 | 46.45 | 45.52 | 827508 |
| 1713220800 | 46.95 | -0.99 | -2.07 | 48.14 | 48.725 | 46.18 | 784731 |
| 1712961600 | 47.94 | -3.22 | -6.29 | 50.84 | 51.12 | 47.915 | 990775 |
| 1712875200 | 51.16 | 0.01 | 0.02 | 51.3 | 51.9 | 50.38 | 905713 |
| 1712788800 | 51.15 | -0.42 | -0.81 | 50.15 | 51.49 | 49.78 | 1206478 |
| 1712702400 | 51.57 | 1.76 | 3.53 | 50.18 | 51.76 | 50.18 | 1045864 |
| 1712616000 | 49.81 | 2.2 | 4.62 | 48.98 | 50.66 | 48.08 | 1358268 |
| 1712356800 | 47.61 | -0.22 | -0.46 | 47.34 | 48.44 | 47.11 | 782519 |
| 1712270400 | 47.83 | -1.84 | -3.70 | 50.13 | 50.45 | 47.51 | 1190495 |
| 1712184000 | 49.67 | 1.55 | 3.22 | 48.46 | 49.78 | 48.3601 | 1045292 |
| 1712097600 | 48.12 | -0.87 | -1.78 | 47.78 | 48.6045 | 47.63 | 815069 |
| 1712011200 | 48.99 | -0.17 | -0.35 | 49.8 | 49.9455 | 48.7 | 648946 |
| 1711665600 | 49.16 | 0.67 | 1.38 | 49.1 | 49.66 | 48.22 | 844280 |
| 1711579200 | 48.49 | 2.63 | 5.73 | 46.15 | 48.91 | 46.15 | 1348725 |
| 1711492800 | 45.86 | -0.49 | -1.06 | 46.36 | 47.11 | 45.86 | 960337 |
| 1711406400 | 46.35 | -1.62 | -3.38 | 46.98 | 47.5 | 46.3 | 926774 |
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
