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 | -0.24 | -0.508905852417 | 47.16 | 48.185 | 44.66 | 335014 | 47.26126004 | DR |
| 4 | -2.84 | -5.70739549839 | 49.76 | 50 | 44.2601 | 465687 | 47.22818092 | DR |
| 12 | -1.25 | -2.59497612622 | 48.17 | 55.86 | 42.62 | 562516 | 49.09748673 | DR |
| 26 | -7.62 | -13.9713971397 | 54.54 | 61.73 | 42.62 | 488656 | 52.25430645 | DR |
| 52 | -15.77 | -25.1555271973 | 62.69 | 72.59 | 39.845 | 463012 | 52.7331508 | DR |
| 156 | -40.02 | -46.0317460317 | 86.94 | 94.96 | 39.845 | 299154 | 63.56716818 | DR |
| 260 | -18.87 | -28.6821705426 | 65.79 | 94.96 | 34.26 | 257645 | 63.90564104 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736293200 | 45.77 | -1.63 | -3.44 | 47.38 | 47.93 | 45.385 | 493872 |
| 1736206800 | 47.4 | 0.41 | 0.87 | 47.07 | 48.12 | 46.3764 | 376952 |
| 1735947600 | 46.99 | -0.31 | -0.66 | 47.66 | 47.66 | 46.23 | 373446 |
| 1735861200 | 47.3 | -0.09 | -0.19 | 47.65 | 48.185 | 46.895 | 292739 |
| 1735688400 | 47.39 | 0.49 | 1.04 | 47.16 | 47.59 | 46.88 | 293513 |
| 1735602000 | 46.9 | 0.11 | 0.24 | 46.11 | 47.24 | 45.8 | 247092 |
| 1735342800 | 46.79 | -0.49 | -1.04 | 47.19 | 47.91 | 46.365 | 233178 |
| 1735256400 | 47.28 | 0.45 | 0.96 | 46.61 | 47.61 | 46.46 | 191354 |
| 1735077840 | 46.83 | 0.25 | 0.54 | 46.64 | 46.83 | 45.85 | 83000 |
| 1734997200 | 46.58 | 0.6 | 1.30 | 45.51 | 46.73 | 45.51 | 384283 |
| 1734738000 | 45.98 | 0.45 | 0.99 | 44.96 | 46.55 | 44.78 | 1370757 |
| 1734651600 | 45.53 | 0.33 | 0.73 | 46.04 | 46.5 | 45.19 | 533980 |
| 1734565200 | 45.2 | -2.64 | -5.52 | 47.815 | 48.69 | 44.94 | 482382 |
| 1734478800 | 47.84 | 0.4 | 0.84 | 47.29 | 48.02 | 47.29 | 506802 |
| 1734392400 | 47.44 | -1.16 | -2.39 | 48.165 | 48.195 | 45.85 | 857664 |
| 1734133200 | 48.6 | 0.22 | 0.45 | 47.825 | 48.882 | 47.3359 | 370897 |
| 1734046800 | 48.38 | -1.09 | -2.20 | 49.89 | 49.89 | 48.27 | 254764 |
| 1733960400 | 49.47 | 0.49 | 1.00 | 49.215 | 49.66 | 48.45 | 567172 |
| 1733874000 | 48.98 | -0.8 | -1.61 | 49.57 | 49.71 | 48.5 | 870379 |
| 1733787600 | 49.78 | 0.13 | 0.26 | 50.22 | 50.74 | 49.62 | 821616 |
| 1733528400 | 49.65 | -1.16 | -2.28 | 51.29 | 51.48 | 49.58 | 385048 |
| 1733442000 | 50.81 | 0.02 | 0.04 | 50.915 | 51.62 | 50.41 | 337653 |
| 1733355600 | 50.79 | -0.53 | -1.03 | 51.52 | 51.66 | 50.54 | 543207 |
| 1733269200 | 51.32 | -2.18 | -4.07 | 53.5 | 53.52 | 51.22 | 490598 |
| 1733182800 | 53.5 | -0.73 | -1.35 | 54.58 | 54.73 | 53.25 | 805208 |
| 1732917840 | 54.23 | 0.78 | 1.46 | 53.63 | 54.35 | 53.08 | 216821 |
| 1732750800 | 53.45 | -0.1 | -0.19 | 53.445 | 54.45 | 53.33 | 337828 |
| 1732664400 | 53.55 | 0.55 | 1.04 | 52.97 | 53.81 | 51.39 | 584737 |
| 1732578000 | 53 | 0.93 | 1.79 | 52.41 | 54.0175 | 52.35 | 1343379 |
| 1732318800 | 52.07 | 0.17 | 0.33 | 52.1 | 53.06 | 51.745 | 349758 |
| 1732232400 | 51.9 | 1.04 | 2.04 | 50.62 | 52.26 | 50.22 | 504731 |
| 1732146000 | 50.86 | 0.9 | 1.80 | 50.08 | 50.88 | 49.58 | 305379 |
| 1732059600 | 49.96 | 0.35 | 0.71 | 49.28 | 50.33 | 48.8955 | 360203 |
| 1731973200 | 49.61 | -0.91 | -1.80 | 50.48 | 50.8876 | 49 | 646238 |
| 1731714000 | 50.52 | -0.21 | -0.41 | 51.24 | 51.77 | 50.17 | 429758 |
| 1731627600 | 50.73 | -3.83 | -7.02 | 54.6 | 54.675 | 50.16 | 707456 |
| 1731541200 | 54.56 | -0.13 | -0.24 | 54.67 | 55.04 | 53.46 | 381815 |
| 1731454800 | 54.69 | -0.21 | -0.38 | 54.39 | 55.54 | 54.14 | 762447 |
| 1731368400 | 54.9 | 0.25 | 0.46 | 54.65 | 55.86 | 54.64 | 625107 |
| 1731109200 | 54.65 | 0.83 | 1.54 | 54.07 | 54.75 | 53.43 | 516842 |
| 1731022800 | 53.82 | 2.85 | 5.59 | 51.37 | 54.46 | 50.95 | 597236 |
| 1730936400 | 50.97 | 2.63 | 5.44 | 50.18 | 51.38 | 49.42 | 370224 |
| 1730850000 | 48.34 | 0.62 | 1.30 | 47.69 | 48.56 | 47.56 | 294358 |
| 1730763600 | 47.72 | 0.27 | 0.57 | 47.53 | 49.205 | 47.53 | 265935 |
| 1730500800 | 47.45 | -0.54 | -1.13 | 48.18 | 48.2003 | 46.5 | 376358 |
| 1730414400 | 47.99 | -0.86 | -1.76 | 48.84 | 49.35 | 47.9 | 657564 |
| 1730328000 | 48.85 | 0.55 | 1.14 | 47.97 | 49.12 | 47.97 | 636645 |
| 1730241600 | 48.3 | -0.11 | -0.23 | 48.07 | 48.685 | 47.44 | 331286 |
| 1730155200 | 48.41 | 1.2 | 2.54 | 47.92 | 49.28 | 47.92 | 422862 |
| 1729896000 | 47.21 | 0.37 | 0.79 | 46.9 | 47.34 | 46.38 | 998339 |
| 1729809600 | 46.84 | -0.98 | -2.05 | 47.7 | 47.99 | 46.64 | 651029 |
| 1729723200 | 47.82 | 1.37 | 2.95 | 46.31 | 47.9949 | 46.18 | 682736 |
| 1729636800 | 46.45 | -0.01 | -0.02 | 46.52 | 46.98 | 45.655 | 828335 |
| 1729550400 | 46.46 | 0.09 | 0.19 | 46.7 | 47.06 | 45.6 | 677085 |
| 1729291200 | 46.37 | 2.19 | 4.96 | 45.15 | 46.54 | 44.87 | 931357 |
| 1729204800 | 44.18 | -5.51 | -11.09 | 45.52 | 45.64 | 42.62 | 2111953 |
| 1729118400 | 49.69 | 0.32 | 0.65 | 49.57 | 50.5 | 49.32 | 489578 |
| 1729032000 | 49.37 | 0.61 | 1.25 | 48.17 | 50.66 | 48.17 | 526301 |
| 1728945600 | 48.76 | 1.12 | 2.35 | 47.38 | 49.27 | 47.015 | 603669 |
| 1728686400 | 47.64 | 0.29 | 0.61 | 47.55 | 48.23 | 47.211 | 341673 |
| 1728600000 | 47.35 | -0.44 | -0.92 | 47.16 | 47.71 | 46.64 | 542250 |
| 1728513600 | 47.79 | -0.49 | -1.01 | 48.37 | 48.86 | 47.61 | 301429 |
| 1728427200 | 48.28 | -0.64 | -1.31 | 49.28 | 49.28 | 47.88 | 474896 |
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
