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 | -1.39 | -2.92078167682 | 47.59 | 49.35 | 46.15 | 1799874 | 48.23493848 | CS |
| 4 | -2.8 | -5.71428571429 | 49 | 51.72 | 46.15 | 1455125 | 49.16824138 | CS |
| 12 | -7.43 | -13.8541860899 | 53.63 | 55.15 | 46.15 | 1513272 | 50.72459056 | CS |
| 26 | -4.32 | -8.55106888361 | 50.52 | 57.13 | 46.15 | 1592021 | 51.4920137 | CS |
| 52 | 8.32 | 21.9640971489 | 37.88 | 57.13 | 36.12 | 1699768 | 46.85107897 | CS |
| 156 | 7.33 | 18.8577308979 | 38.87 | 57.13 | 20.03 | 2023828 | 38.07560095 | CS |
| 260 | -26.05 | -36.0553633218 | 72.25 | 103.41 | 20.03 | 1695887 | 42.50558687 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441600 | 46.2 | -0.79 | -1.68 | 46.83 | 47.56 | 46.15 | 1673549 |
| 1719355200 | 46.99 | -1.86 | -3.81 | 48.71 | 48.89 | 46.94 | 1510233 |
| 1719268800 | 48.85 | 0.26 | 0.54 | 48.57 | 49.35 | 48.22 | 1122363 |
| 1719009600 | 48.59 | 0.32 | 0.66 | 48.47 | 48.62 | 47.44 | 3217820 |
| 1718923200 | 48.27 | 0.6 | 1.26 | 47.59 | 48.67 | 47.41 | 1349080 |
| 1718750400 | 47.67 | -0.54 | -1.12 | 48.27 | 48.72 | 47.5 | 1214932 |
| 1718664000 | 48.21 | -0.12 | -0.25 | 47.75 | 48.43 | 47.75 | 2339427 |
| 1718404800 | 48.33 | -1.39 | -2.80 | 48.91 | 49.08 | 47.795 | 1526205 |
| 1718318400 | 49.72 | -0.35 | -0.70 | 49.88 | 50.15 | 49.5 | 1179790 |
| 1718232000 | 50.07 | 1.65 | 3.41 | 50.34 | 51.16 | 49.985 | 1648008 |
| 1718145600 | 48.42 | -0.43 | -0.88 | 48.45 | 49 | 47.74 | 1354932 |
| 1718059200 | 48.85 | -0.19 | -0.39 | 48.79 | 49.15 | 48.5 | 1190375 |
| 1717800000 | 49.04 | -0.37 | -0.75 | 48.835 | 49.69 | 48.815 | 998800 |
| 1717713600 | 49.41 | -1.2 | -2.37 | 50.64 | 50.7 | 49.24 | 1093481 |
| 1717627200 | 50.61 | 0.39 | 0.78 | 50.42 | 50.63 | 49.98 | 917786 |
| 1717540800 | 50.22 | -0.99 | -1.93 | 50.34 | 51.01 | 50.065 | 1881297 |
| 1717454400 | 51.21 | -0.15 | -0.29 | 51.62 | 51.72 | 50.78 | 1112486 |
| 1717195200 | 51.36 | 0.85 | 1.68 | 51.01 | 51.4 | 50.43 | 1498488 |
| 1717108800 | 50.51 | 0.73 | 1.47 | 49.82 | 50.8 | 49.82 | 1092972 |
| 1717022400 | 49.78 | 0.17 | 0.34 | 49 | 50.02 | 48.985 | 1398902 |
| 1716936000 | 49.61 | -0.24 | -0.48 | 50.14 | 50.49 | 49.18 | 1080924 |
| 1716590400 | 49.85 | 0.31 | 0.63 | 49.9 | 50.49 | 49.72 | 913650 |
| 1716504000 | 49.54 | -1.44 | -2.82 | 51.23 | 51.23 | 49.37 | 1406171 |
| 1716417600 | 50.98 | -1.57 | -2.99 | 52.14 | 52.42 | 50.93 | 1576480 |
| 1716331200 | 52.55 | -0.33 | -0.62 | 52.82 | 52.95 | 52.27 | 708472 |
| 1716244800 | 52.88 | -0.16 | -0.30 | 52.99 | 53.1 | 52.54 | 674386 |
| 1715985600 | 53.04 | 0.53 | 1.01 | 52.6 | 53.23 | 52.23 | 1404651 |
| 1715899200 | 52.51 | -1.48 | -2.74 | 53.69 | 53.69 | 52.5 | 1413156 |
| 1715812800 | 53.99 | 0.66 | 1.24 | 54.35 | 54.455 | 53.565 | 1989431 |
| 1715726400 | 53.33 | 0.32 | 0.60 | 53.5 | 53.7 | 52.87 | 1267660 |
| 1715640000 | 53.01 | -1.42 | -2.61 | 54.73 | 54.85 | 53 | 1610931 |
| 1715380800 | 54.43 | 0.44 | 0.81 | 54.39 | 54.59 | 54.05 | 1774175 |
| 1715294400 | 53.99 | 1.91 | 3.67 | 52.2 | 54.09 | 51.88 | 1623657 |
| 1715208000 | 52.08 | 0.01 | 0.02 | 50.97 | 52.22 | 50.66 | 1658551 |
| 1715121600 | 52.07 | 1.94 | 3.87 | 52.46 | 55.15 | 52 | 2992746 |
| 1715035200 | 50.13 | -0.25 | -0.50 | 50.27 | 50.8 | 49.82 | 2370648 |
| 1714776000 | 50.38 | -0.04 | -0.08 | 51.5 | 51.97 | 50.29 | 1444079 |
| 1714689600 | 50.42 | 0.41 | 0.82 | 50.62 | 50.67 | 49.1 | 1504113 |
| 1714603200 | 50.01 | -0.05 | -0.10 | 49.76 | 51.23 | 49.21 | 1582262 |
| 1714516800 | 50.06 | -0.92 | -1.80 | 50.55 | 51.25 | 49.97 | 2295691 |
| 1714430400 | 50.98 | 1.06 | 2.12 | 50.16 | 51.07 | 49.91 | 1056664 |
| 1714171200 | 49.92 | 0.03 | 0.06 | 50.17 | 50.575 | 49.78 | 804007 |
| 1714084800 | 49.89 | -0.63 | -1.25 | 49.01 | 49.9 | 48.78 | 1255566 |
| 1713998400 | 50.52 | 0.21 | 0.42 | 50.36 | 51.02 | 49.95 | 1408326 |
| 1713912000 | 50.31 | 1.18 | 2.40 | 49.36 | 50.82 | 48.88 | 1439082 |
| 1713825600 | 49.13 | 0.37 | 0.76 | 49.17 | 49.285 | 48.5 | 1639741 |
| 1713566400 | 48.76 | -0.78 | -1.57 | 49.32 | 49.86 | 48.38 | 1478355 |
| 1713480000 | 49.54 | 0.25 | 0.51 | 49.82 | 50.18 | 49.235 | 1356089 |
| 1713393600 | 49.29 | -0.65 | -1.30 | 50.3 | 50.45 | 49.28 | 1186495 |
| 1713307200 | 49.94 | -0.08 | -0.16 | 49.45 | 50.08 | 49.03 | 1559045 |
| 1713220800 | 50.02 | -0.17 | -0.34 | 50.96 | 51.3 | 49.66 | 1775153 |
| 1712961600 | 50.19 | -1.18 | -2.30 | 51.06 | 51.29 | 49.87 | 2197116 |
| 1712875200 | 51.37 | -0.65 | -1.25 | 52.3 | 52.5 | 51.29 | 1280284 |
| 1712788800 | 52.02 | -1.57 | -2.93 | 52.03 | 53.02 | 51.76 | 2444715 |
| 1712702400 | 53.59 | -0.03 | -0.06 | 53.97 | 54.17 | 53.23 | 1421472 |
| 1712616000 | 53.62 | -0.08 | -0.15 | 53.81 | 54.21 | 53.395 | 1975399 |
| 1712356800 | 53.7 | 0.85 | 1.61 | 53.51 | 54.01 | 53.39 | 1707301 |
| 1712270400 | 52.85 | -0.61 | -1.14 | 54.12 | 54.31 | 52.74 | 1147751 |
| 1712184000 | 53.46 | -0.48 | -0.89 | 53.63 | 54.025 | 53.16 | 1698013 |
| 1712097600 | 53.94 | -1.57 | -2.83 | 53.86 | 54.0196 | 53.18 | 1741523 |
| 1712011200 | 55.51 | -1.31 | -2.31 | 56.85 | 56.98 | 55.48 | 1982569 |
| 1711665600 | 56.82 | 0.59 | 1.05 | 56.66 | 57.13 | 56.26 | 1465226 |
| 1711579200 | 56.23 | 0.16 | 0.29 | 56.39 | 56.52 | 55.63 | 1312843 |
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
