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 | -0.93 | -2.20850154358 | 42.11 | 42.44 | 39.81 | 2783303 | 40.89390606 | CS |
| 4 | -5.63 | -12.0273445845 | 46.81 | 47.855 | 39.81 | 2438508 | 44.09180769 | CS |
| 12 | -11.32 | -21.5619047619 | 52.5 | 52.98 | 39.81 | 2773608 | 47.21330438 | CS |
| 26 | -6.25 | -13.1773139363 | 47.43 | 54.13 | 39.81 | 2885589 | 47.49933172 | CS |
| 52 | -0.96 | -2.27812055055 | 42.14 | 55.13 | 36.5005 | 3257467 | 45.81161347 | CS |
| 156 | 12.88 | 45.5123674912 | 28.3 | 55.13 | 24.72 | 4075618 | 39.72871768 | CS |
| 260 | 23.84 | 137.485582468 | 17.34 | 55.13 | 5.6 | 4352948 | 29.90158245 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 41.18 | -0.07 | -0.17 | 41.48 | 41.48 | 40.83 | 664534 |
| 1734997200 | 41.25 | 0.31 | 0.76 | 40.66 | 41.39 | 40.53 | 2251955 |
| 1734738000 | 40.94 | 0.95 | 2.38 | 39.88 | 41.325 | 39.88 | 3452276 |
| 1734651600 | 39.99 | -0.13 | -0.32 | 40.23 | 40.6653 | 39.86 | 2355708 |
| 1734565200 | 40.12 | -1.97 | -4.68 | 41.825 | 42.09 | 39.81 | 2962799 |
| 1734478800 | 42.09 | -0.65 | -1.52 | 42.11 | 42.44 | 41.76 | 2893778 |
| 1734392400 | 42.74 | -1.35 | -3.06 | 43.765 | 44 | 42.42 | 3402596 |
| 1734133200 | 44.09 | -1.11 | -2.46 | 44.54 | 44.7 | 43.62 | 2995924 |
| 1734046800 | 45.2 | -0.66 | -1.44 | 45.41 | 45.67 | 45 | 1513297 |
| 1733960400 | 45.86 | 0.37 | 0.81 | 45.54 | 45.96 | 45.4 | 2015982 |
| 1733874000 | 45.49 | -1.3 | -2.78 | 45.84 | 46.41 | 45.29 | 1692790 |
| 1733787600 | 46.79 | 1.83 | 4.07 | 47.21 | 47.855 | 46.53 | 3653379 |
| 1733528400 | 44.96 | -0.46 | -1.01 | 45.46 | 45.49 | 44.91 | 2074308 |
| 1733442000 | 45.42 | -0.36 | -0.79 | 45.77 | 45.98 | 45.17 | 2072224 |
| 1733355600 | 45.78 | -0.34 | -0.74 | 46.29 | 46.38 | 45.75 | 1798263 |
| 1733269200 | 46.12 | -0.01 | -0.02 | 47.39 | 47.4 | 45.91 | 3475137 |
| 1733182800 | 46.13 | -0.55 | -1.18 | 46.58 | 46.88 | 45.54 | 2731417 |
| 1732917840 | 46.68 | 0.44 | 0.95 | 46.56 | 46.96 | 46.25 | 1414240 |
| 1732750800 | 46.24 | -0.06 | -0.13 | 46.3 | 47.14 | 46.08 | 1960412 |
| 1732664400 | 46.3 | -0.8 | -1.70 | 46.81 | 46.81 | 46.095 | 1615166 |
| 1732578000 | 47.1 | 0.29 | 0.62 | 47.18 | 47.4 | 46.79 | 2542636 |
| 1732318800 | 46.81 | -0.4 | -0.85 | 46.95 | 47.21 | 46.62 | 1753120 |
| 1732232400 | 47.21 | 0.56 | 1.20 | 47.15 | 47.425 | 46.68 | 2252475 |
| 1732146000 | 46.65 | -0.48 | -1.02 | 47.2604 | 47.42 | 46.615 | 2686017 |
| 1732059600 | 47.13 | 0.96 | 2.08 | 45.91 | 47.18 | 45.91 | 2395356 |
| 1731973200 | 46.17 | 1.18 | 2.62 | 45.47 | 46.5 | 45.08 | 2674486 |
| 1731714000 | 44.99 | -0.39 | -0.86 | 45.74 | 46.13 | 44.76 | 2501377 |
| 1731627600 | 45.38 | 0.49 | 1.09 | 45.24 | 45.88 | 44.65 | 4079215 |
| 1731541200 | 44.89 | -1.54 | -3.32 | 46.25 | 46.5 | 44.785 | 6258382 |
| 1731454800 | 46.43 | -1.17 | -2.46 | 46.5 | 46.865 | 45.57 | 3588061 |
| 1731368400 | 47.6 | -1.09 | -2.24 | 47.71 | 48.12 | 47.11 | 1941417 |
| 1731109200 | 48.69 | -2.37 | -4.64 | 49.23 | 49.71 | 47.75 | 3448409 |
| 1731022800 | 51.06 | 1.97 | 4.01 | 50.86 | 51.2 | 50.38 | 2490886 |
| 1730936400 | 49.09 | 0.3 | 0.61 | 47.96 | 49.39 | 46.75 | 3675968 |
| 1730850000 | 48.79 | 1.86 | 3.96 | 47.62 | 49.15 | 47.62 | 3019738 |
| 1730763600 | 46.93 | 0.18 | 0.39 | 47.23 | 47.99 | 46.93 | 2121403 |
| 1730500800 | 46.75 | 0.26 | 0.56 | 47.44 | 47.5 | 46.66 | 1344411 |
| 1730414400 | 46.49 | -0.7 | -1.48 | 47.11 | 47.11 | 46.225 | 2263992 |
| 1730328000 | 47.19 | -0.62 | -1.30 | 47.1 | 47.67 | 46.83 | 2171514 |
| 1730241600 | 47.81 | 0.07 | 0.15 | 47.81 | 48.44 | 47.6 | 2111312 |
| 1730155200 | 47.74 | 0.39 | 0.82 | 47.4 | 48.43 | 47.4 | 2033775 |
| 1729896000 | 47.35 | 0.54 | 1.15 | 46.42 | 47.86 | 46.24 | 2922695 |
| 1729809600 | 46.81 | -2.74 | -5.53 | 46.36 | 47.57 | 45.88 | 8978799 |
| 1729723200 | 49.55 | -0.77 | -1.53 | 49.5 | 49.72 | 48.85 | 2174659 |
| 1729636800 | 50.32 | 0.61 | 1.23 | 49.97 | 50.74 | 49.36 | 2154228 |
| 1729550400 | 49.71 | -0.73 | -1.45 | 50.44 | 50.72 | 48.97 | 2736333 |
| 1729291200 | 50.44 | -0.06 | -0.12 | 51.39 | 51.48 | 50.38 | 1930948 |
| 1729204800 | 50.5 | 0.19 | 0.38 | 50.55 | 50.69 | 49.94 | 2731143 |
| 1729118400 | 50.31 | 0.96 | 1.95 | 49.9 | 50.95 | 49.69 | 2857218 |
| 1729032000 | 49.35 | -1.65 | -3.24 | 50.31 | 50.35 | 49.15 | 3101216 |
| 1728945600 | 51 | -0.2 | -0.39 | 49.57 | 51.33 | 49.34 | 4447224 |
| 1728686400 | 51.2 | 0.8 | 1.59 | 50.62 | 51.58 | 50.62 | 5279367 |
| 1728600000 | 50.4 | 1.15 | 2.34 | 48.99 | 50.56 | 48.56 | 3701970 |
| 1728513600 | 49.25 | 0.66 | 1.36 | 48.2 | 49.61 | 47.94 | 2617041 |
| 1728427200 | 48.59 | -2.55 | -4.99 | 49.61 | 49.75 | 48.07 | 3664010 |
| 1728340800 | 51.14 | -0.68 | -1.31 | 51.7 | 51.8 | 50.58 | 2225511 |
| 1728081600 | 51.82 | 0.45 | 0.88 | 52.24 | 52.37 | 51.63 | 2209569 |
| 1727995200 | 51.37 | -1.01 | -1.93 | 51.33 | 51.78 | 51.13 | 2047130 |
| 1727908800 | 52.38 | 0.5 | 0.96 | 52.26 | 52.98 | 51.805 | 1933248 |
| 1727822400 | 51.88 | -0.36 | -0.69 | 52.5 | 52.63 | 51.36 | 2244971 |
| 1727735520 | 52.24 | -0.2 | -0.38 | 51.85 | 52.405 | 51.66 | 2846608 |
| 1727476800 | 52.44 | -0.96 | -1.80 | 53.4 | 53.63 | 51.96 | 5222879 |
| 1727390400 | 53.4 | 2.82 | 5.58 | 52 | 54.13 | 51.88 | 5718842 |
| 1727304000 | 50.58 | -0.42 | -0.82 | 50.93 | 51.07 | 50.315 | 2868828 |
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
