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 | 3.83 | 8.00417972832 | 47.85 | 53.76 | 46.13 | 6037414 | 49.16510728 | CS |
| 4 | -2.06 | -3.83327130629 | 53.74 | 55.43 | 40.545 | 6060785 | 48.01210941 | CS |
| 12 | -18.13 | -25.9704913336 | 69.81 | 70.28 | 40.545 | 5093383 | 54.53023414 | CS |
| 26 | -4.32 | -7.71428571429 | 56 | 70.76 | 40.545 | 4307930 | 59.24630675 | CS |
| 52 | 6.76 | 15.0489759573 | 44.92 | 70.76 | 40.545 | 3919992 | 53.75281286 | CS |
| 156 | 14.09 | 37.4833732376 | 37.59 | 70.76 | 26.59 | 4725472 | 39.1637652 | CS |
| 260 | 34.51 | 200.99009901 | 17.17 | 70.76 | 15.0817 | 5225162 | 38.08758282 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 51.42 | -0.5 | -0.96 | 51.55 | 52.245 | 51.38 | 5001502 |
| 1745534400 | 51.92 | 2.01 | 4.03 | 49.67 | 52.14 | 49.5 | 4406564 |
| 1745448000 | 49.91 | 1.35 | 2.78 | 50.31 | 52.97 | 49.8 | 6043011 |
| 1745361600 | 48.56 | 1.33 | 2.82 | 47.43 | 48.6 | 46.13 | 7501232 |
| 1745275200 | 47.23 | -0.64 | -1.34 | 47.85 | 48.53 | 46.375 | 6238594 |
| 1744929600 | 47.87 | 1.11 | 2.37 | 46.86 | 48.06 | 46.37 | 3507333 |
| 1744843200 | 46.76 | -0.75 | -1.58 | 46.85 | 47.89 | 46.185 | 3491942 |
| 1744756800 | 47.51 | 0.55 | 1.17 | 47.29 | 48.46 | 46.89 | 3860044 |
| 1744670400 | 46.96 | 0.83 | 1.80 | 47.66 | 47.7 | 46.08 | 4004322 |
| 1744411200 | 46.13 | -0.5 | -1.07 | 46.04 | 46.45 | 44.43 | 6550656 |
| 1744324800 | 46.63 | -3.85 | -7.63 | 48.75 | 49.54 | 45.051 | 5568623 |
| 1744238400 | 50.48 | 6.65 | 15.17 | 42.62 | 51.71 | 42.095 | 11824603 |
| 1744152000 | 43.83 | -0.98 | -2.19 | 46.76 | 47.15 | 43.055 | 6307650 |
| 1744065600 | 44.81 | 1 | 2.28 | 41.16 | 46.47 | 40.545 | 9164723 |
| 1743806400 | 43.81 | -2.75 | -5.91 | 44.35 | 44.665 | 41.31 | 9504049 |
| 1743720000 | 46.56 | -8.49 | -15.42 | 50.85 | 51.35 | 46.34 | 11258174 |
| 1743633600 | 55.05 | 1.79 | 3.36 | 52.23 | 55.43 | 52.23 | 3212376 |
| 1743547200 | 53.26 | 0.32 | 0.60 | 52.48 | 53.62 | 51.76 | 3305285 |
| 1743460800 | 52.94 | 0.51 | 0.97 | 51.51 | 53.13 | 50.85 | 6142619 |
| 1743201600 | 52.43 | -1.73 | -3.19 | 53.74 | 54.2 | 51.9 | 3469004 |
| 1743115200 | 54.16 | -1.04 | -1.88 | 54.84 | 54.84 | 53.78 | 3097939 |
| 1743028800 | 55.2 | -0.65 | -1.16 | 55.97 | 56.56 | 54.88 | 3961465 |
| 1742942400 | 55.85 | 0.03 | 0.05 | 56.05 | 56.56 | 55.51 | 2521945 |
| 1742856000 | 55.82 | 1.8 | 3.33 | 55.17 | 56.08 | 54.86 | 2960233 |
| 1742596800 | 54.02 | 0.15 | 0.28 | 53.27 | 54.18 | 52.5 | 2502490 |
| 1742510400 | 53.87 | -0.65 | -1.19 | 53.85 | 55.25 | 53.58 | 4227210 |
| 1742424000 | 54.52 | 1.47 | 2.77 | 53.01 | 54.785 | 52.435 | 4927719 |
| 1742337600 | 53.05 | -0.39 | -0.73 | 53.42 | 53.72 | 52.76 | 4412676 |
| 1742251200 | 53.44 | 0.1 | 0.19 | 53.34 | 53.685 | 52.06 | 6382577 |
| 1741992000 | 53.34 | 1.44 | 2.77 | 52.5 | 53.43 | 51.85 | 5452030 |
| 1741905600 | 51.9 | -1.71 | -3.19 | 53.72 | 53.89 | 51.32 | 7294220 |
| 1741819200 | 53.61 | 1.62 | 3.12 | 53.21 | 54.29 | 52.54 | 7173590 |
| 1741732800 | 51.99 | -0.31 | -0.59 | 52.14 | 53.47 | 51.37 | 6608006 |
| 1741646400 | 52.3 | -2.44 | -4.46 | 53.43 | 53.57 | 50.87 | 6520083 |
| 1741390800 | 54.74 | 0.59 | 1.09 | 54.11 | 54.84 | 52.09 | 6712819 |
| 1741304400 | 54.15 | -1.69 | -3.03 | 54.52 | 55.565 | 53.57 | 4624712 |
| 1741218000 | 55.84 | -0.27 | -0.48 | 55.99 | 56.54 | 54.45 | 5484900 |
| 1741131600 | 56.11 | -1.91 | -3.29 | 56.75 | 57.37 | 54.14 | 6011321 |
| 1741045200 | 58.02 | -2.66 | -4.38 | 60.43 | 61.19 | 56.91 | 5359889 |
| 1740786000 | 60.68 | 1.42 | 2.40 | 59.56 | 60.7 | 59.23 | 4406803 |
| 1740699600 | 59.26 | -0.47 | -0.79 | 60.15 | 60.65 | 58.89 | 2917218 |
| 1740613200 | 59.73 | 0.22 | 0.37 | 60.09 | 60.61 | 59.34 | 3157057 |
| 1740526800 | 59.51 | -1.06 | -1.75 | 60.78 | 60.87 | 58.66 | 3525782 |
| 1740440400 | 60.57 | -0.84 | -1.37 | 62 | 62 | 59.265 | 4546140 |
| 1740181200 | 61.41 | -2.44 | -3.82 | 64.2 | 64.349999 | 61.02 | 3936263 |
| 1740094800 | 63.85 | -1.74 | -2.65 | 65.25 | 65.34 | 62.55 | 3465552 |
| 1740008400 | 65.59 | 0.3 | 0.46 | 64.75 | 65.84 | 63.4 | 5697653 |
| 1739922000 | 65.29 | 0.08 | 0.12 | 65.68 | 65.97 | 64.629999 | 3142130 |
| 1739576400 | 65.209999 | 1.13 | 1.76 | 63.94 | 65.42 | 63.91 | 2063295 |
| 1739490000 | 64.08 | 0.08 | 0.12 | 64.45 | 64.55 | 63.42 | 3654010 |
| 1739403600 | 64 | -1.23 | -1.89 | 64.5 | 65.11 | 63.31 | 5333230 |
| 1739317200 | 65.23 | -0.29 | -0.44 | 65 | 65.72 | 64.819999 | 3430556 |
| 1739230800 | 65.519999 | -1.97 | -2.92 | 68.05 | 68.05 | 64.61 | 5392357 |
| 1738971600 | 67.49 | -0.72 | -1.06 | 68.42 | 68.73 | 67.2 | 2723995 |
| 1738885200 | 68.21 | 0.36 | 0.53 | 68.59 | 68.7 | 67.73 | 3266751 |
| 1738798800 | 67.85 | 1.93 | 2.93 | 66.72 | 67.97 | 66.4 | 4545046 |
| 1738712400 | 65.92 | -1.62 | -2.40 | 68.71 | 69.29 | 65.56 | 7683003 |
| 1738626000 | 67.54 | -1.44 | -2.09 | 66.73 | 68.29 | 65.56 | 4245330 |
| 1738366800 | 68.98 | -0.49 | -0.71 | 69.81 | 70.28 | 68.64 | 3344748 |
| 1738280400 | 69.47 | 0.7 | 1.02 | 69.27 | 70.27 | 68.57 | 4285730 |
| 1738194000 | 68.77 | 2.11 | 3.17 | 66.8 | 69.055 | 66.55 | 5358855 |
| 1738107600 | 66.66 | -3.2 | -4.58 | 66.5 | 67.89 | 64.489999 | 8076163 |
| 1738021200 | 69.86 | -0.77 | -1.09 | 70 | 70.59 | 68.86 | 4584838 |
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
