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 | 1.74 | 3.69740756481 | 47.06 | 50.62 | 47.005 | 3840569 | 49.16257651 | CS |
| 4 | 2.91 | 6.34125081717 | 45.89 | 50.62 | 44.71 | 3235808 | 48.2053313 | CS |
| 12 | -0.56 | -1.13452188006 | 49.36 | 50.89 | 41.78 | 2470649 | 47.31482288 | CS |
| 26 | 14.95 | 44.1654357459 | 33.85 | 52 | 33.33 | 3013480 | 45.4525654 | CS |
| 52 | 6.46 | 15.2574397733 | 42.34 | 52 | 28.5 | 2883260 | 40.74151335 | CS |
| 156 | -2.49 | -4.85474751414 | 51.29 | 64.7 | 28.5 | 2570762 | 45.51903165 | CS |
| 260 | 4.02 | 8.9772219741 | 44.78 | 69.67 | 28.5 | 2473426 | 48.89984626 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 49.02 | -0.39 | -0.79 | 49.13 | 49.86 | 48.65 | 3608178 |
| 1740786000 | 49.41 | -0.79 | -1.57 | 49.12 | 49.625 | 48.17 | 4558957 |
| 1740699600 | 50.2 | 1.21 | 2.47 | 48.91 | 50.62 | 48.58 | 4468383 |
| 1740613200 | 48.99 | 1.21 | 2.53 | 48.92 | 49.25 | 48.085 | 3165847 |
| 1740526800 | 47.78 | 0.97 | 2.07 | 47.06 | 48.08 | 47.005 | 3401480 |
| 1740440400 | 46.81 | 0.12 | 0.26 | 46.08 | 47 | 45.75 | 3295325 |
| 1740181200 | 46.69 | -0.59 | -1.25 | 47.7 | 48.11 | 46.35 | 2665939 |
| 1740094800 | 47.28 | -0.01 | -0.02 | 47.63 | 48.18 | 46.43 | 2894852 |
| 1740008400 | 47.29 | -2.01 | -4.08 | 48.6 | 49.29 | 47.215 | 3609283 |
| 1739922000 | 49.3 | 0.14 | 0.28 | 49.71 | 49.87 | 48.96 | 2258346 |
| 1739576400 | 49.16 | 0.84 | 1.74 | 48.32 | 49.76 | 48.2 | 3397327 |
| 1739490000 | 48.32 | -0.05 | -0.10 | 47.89 | 48.32 | 47 | 2890485 |
| 1739403600 | 48.37 | 0.9 | 1.90 | 47.78 | 48.51 | 47.63 | 1975162 |
| 1739317200 | 47.47 | -0.6 | -1.25 | 47.74 | 48.45 | 47.38 | 3030186 |
| 1739230800 | 48.07 | -0.37 | -0.76 | 48.5 | 49.0799 | 47.71 | 3615235 |
| 1738971600 | 48.44 | -1.21 | -2.44 | 49.29 | 49.55 | 47.84 | 4172132 |
| 1738885200 | 49.65 | 4.13 | 9.07 | 48.43 | 50.05 | 48.16 | 3285804 |
| 1738798800 | 45.52 | -0.24 | -0.52 | 45.02 | 45.9 | 44.71 | 2680876 |
| 1738712400 | 45.76 | 0.77 | 1.71 | 45.89 | 46.34 | 45.455 | 2437106 |
| 1738626000 | 44.99 | -1.26 | -2.72 | 44.9 | 46.035 | 44.05 | 2612275 |
| 1738366800 | 46.25 | -1.34 | -2.82 | 47.07 | 47.39 | 46.12 | 1778622 |
| 1738280400 | 47.59 | 2.1 | 4.62 | 45.85 | 47.605 | 45.645 | 1503768 |
| 1738194000 | 45.49 | -0.17 | -0.37 | 46.09 | 46.11 | 45.49 | 1198769 |
| 1738107600 | 45.66 | 0.42 | 0.93 | 45.24 | 45.66 | 44.785 | 2597834 |
| 1738021200 | 45.24 | -0.73 | -1.59 | 45.74 | 45.94 | 44.98 | 2043087 |
| 1737762000 | 45.97 | 1.07 | 2.38 | 44.95 | 46.28 | 44.68 | 2673270 |
| 1737675600 | 44.9 | 0 | 0.00 | 44.9 | 44.9 | 44.9 | 0 |
| 1737589200 | 44.9 | -0.09 | -0.20 | 44.85 | 45.255 | 44.3205 | 2093755 |
| 1737502800 | 44.99 | 0.34 | 0.76 | 45.2 | 45.2 | 44.35 | 2056682 |
| 1737157200 | 44.65 | 1.44 | 3.33 | 43.17 | 44.73 | 43.17 | 2342039 |
| 1737070800 | 43.21 | -0.23 | -0.53 | 43.46 | 43.585 | 42.75 | 1488649 |
| 1736984400 | 43.44 | -0.01 | -0.02 | 44.08 | 44.32 | 43.41 | 1211701 |
| 1736898000 | 43.45 | 0.32 | 0.74 | 43.94 | 44.49 | 43.39 | 1558022 |
| 1736811600 | 43.13 | 0.83 | 1.96 | 42.3 | 43.48 | 42.23 | 1972864 |
| 1736552400 | 42.3 | -1.28 | -2.94 | 42.27 | 42.59 | 41.78 | 2585114 |
| 1736379600 | 43.58 | -1.23 | -2.74 | 43.96 | 44.15 | 43.4 | 2723383 |
| 1736293200 | 44.81 | -0.14 | -0.31 | 45.25 | 45.62 | 44.6 | 1745039 |
| 1736206800 | 44.95 | 0.34 | 0.76 | 45.055 | 45.18 | 44.47 | 3213604 |
| 1735947600 | 44.61 | -1.98 | -4.25 | 44.54 | 45.13 | 44.31 | 2820094 |
| 1735861200 | 46.59 | -1.58 | -3.28 | 47.51 | 47.95 | 46.38 | 1893094 |
| 1735688400 | 48.17 | 0.18 | 0.38 | 48.08 | 48.645 | 47.95 | 808165 |
| 1735602000 | 47.99 | -1.11 | -2.26 | 48.38 | 48.38 | 47.93 | 1193891 |
| 1735342800 | 49.1 | -0.69 | -1.39 | 49.155 | 49.56 | 48.97 | 976924 |
| 1735256400 | 49.79 | -0.63 | -1.25 | 50.43 | 50.46 | 49.59 | 1749365 |
| 1735077840 | 50.42 | 1.76 | 3.62 | 48.73 | 50.5 | 48.6 | 1691051 |
| 1734997200 | 48.66 | 0.08 | 0.16 | 48.47 | 48.66 | 47.79 | 2567951 |
| 1734738000 | 48.58 | -0.39 | -0.80 | 48.29 | 48.68 | 47.87 | 2815049 |
| 1734651600 | 48.97 | 0.26 | 0.53 | 49 | 49.205 | 48.66 | 2268511 |
| 1734565200 | 48.71 | -0.97 | -1.95 | 49.6 | 49.65 | 48.515 | 2314165 |
| 1734478800 | 49.68 | 0.85 | 1.74 | 48.5 | 49.78 | 48.5 | 2238122 |
| 1734392400 | 48.83 | -0.73 | -1.47 | 48.855 | 49.2 | 48.71 | 2479372 |
| 1734133200 | 49.56 | -0.42 | -0.84 | 49.53 | 49.68 | 49.23 | 2461735 |
| 1734046800 | 49.98 | 0.53 | 1.07 | 50.21 | 50.89 | 49.825 | 1557876 |
| 1733960400 | 49.45 | 0.38 | 0.77 | 48.755 | 49.6 | 48.755 | 1935561 |
| 1733874000 | 49.07 | -1.93 | -3.78 | 49.77 | 50.02 | 48.76 | 1896194 |
| 1733787600 | 51 | 2.47 | 5.09 | 50.75 | 51.44 | 50.64 | 3875981 |
| 1733528400 | 48.53 | 0.53 | 1.10 | 48.5 | 49.42 | 48.5 | 2696849 |
| 1733442000 | 48 | 0.89 | 1.89 | 47.42 | 48.13 | 47.2967 | 3495778 |
| 1733355600 | 47.11 | -0.02 | -0.04 | 47.13 | 47.39 | 46.6636 | 1169472 |
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
