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 | -0.05 | -0.105797714769 | 47.26 | 48.13 | 45.62 | 7916916 | 47.02270888 | CS |
| 4 | -1.71 | -3.49550286182 | 48.92 | 49.47 | 45.62 | 4972144 | 47.5663571 | CS |
| 12 | -2.09 | -4.23935091278 | 49.3 | 52.14 | 43.04 | 11937985 | 46.35281222 | CS |
| 26 | -4.825 | -9.27260497742 | 52.035 | 53.025 | 43.04 | 10923390 | 47.40745802 | CS |
| 52 | 1.24 | 2.69741135523 | 45.97 | 56.495 | 40.02 | 8805747 | 47.19845824 | CS |
| 156 | 22.24 | 89.0668802563 | 24.97 | 56.495 | 24.21 | 7129042 | 41.46239068 | CS |
| 260 | 28.71 | 155.189189189 | 18.5 | 56.495 | 4.9 | 6953005 | 31.63250782 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 47.21 | 0.17 | 0.36 | 47 | 47.3 | 46.83 | 10349835 |
| 1732056000 | 47.04 | -0.13 | -0.28 | 46.8 | 47.28 | 46.42 | 7309263 |
| 1731969600 | 47.17 | 0.56 | 1.20 | 46.88 | 47.43 | 46.83 | 12270369 |
| 1731710400 | 46.61 | -1.24 | -2.59 | 47.64 | 48.13 | 46.48 | 10108728 |
| 1731624000 | 47.85 | 1.15 | 2.46 | 47.05 | 47.86 | 47 | 4723355 |
| 1731537600 | 46.7 | -0.37 | -0.79 | 47.26 | 47.38 | 45.62 | 5172865 |
| 1731451200 | 47.07 | -0.63 | -1.32 | 47.9 | 48.25 | 46.89 | 3696037 |
| 1731364800 | 47.7 | 0.13 | 0.27 | 47.54 | 48.03 | 46.96 | 2741098 |
| 1731105600 | 47.57 | -0.69 | -1.43 | 48.01 | 48.02 | 46.96 | 4063326 |
| 1731019200 | 48.26 | -0.08 | -0.17 | 48.21 | 48.55 | 47.84 | 3744498 |
| 1730932800 | 48.34 | 0.75 | 1.58 | 47.41 | 48.53 | 47.41 | 4349783 |
| 1730846400 | 47.59 | -0.04 | -0.08 | 47.6 | 47.85 | 47.31 | 3183833 |
| 1730760000 | 47.63 | 0.35 | 0.74 | 47.72 | 48.29 | 47.39 | 2911939 |
| 1730497200 | 47.28 | -0.07 | -0.15 | 48 | 48.11 | 47.15 | 3601121 |
| 1730410800 | 47.35 | -0.15 | -0.32 | 48.2 | 48.45 | 47.04 | 6255016 |
| 1730324400 | 47.5 | -0.4 | -0.84 | 48.01 | 48.14 | 47.49 | 3766219 |
| 1730238000 | 47.9 | -0.32 | -0.66 | 48.12 | 48.42 | 47.44 | 3856616 |
| 1730151600 | 48.22 | -1.17 | -2.37 | 47.65 | 48.3 | 47.53 | 5085946 |
| 1729892400 | 49.39 | 0.78 | 1.60 | 48.87 | 49.47 | 48.77 | 2354524 |
| 1729806000 | 48.61 | 0.03 | 0.06 | 48.58 | 49.21 | 48.13 | 3057784 |
| 1729719600 | 48.58 | -0.44 | -0.90 | 48.92 | 48.92 | 48.15 | 7190556 |
| 1729633200 | 49.02 | -0.38 | -0.77 | 49.4 | 49.55 | 48.78 | 3486726 |
| 1729546800 | 49.4 | 0.34 | 0.69 | 49.49 | 49.68 | 49.06 | 3948557 |
| 1729287600 | 49.06 | -0.19 | -0.39 | 49.1 | 49.26 | 48.47 | 2389452 |
| 1729201200 | 49.25 | 0.77 | 1.59 | 48.7 | 49.35 | 48.5 | 4928246 |
| 1729114800 | 48.48 | -0.27 | -0.55 | 48.89 | 49.15 | 48.47 | 5249696 |
| 1729028400 | 48.75 | -2.96 | -5.72 | 49.54 | 49.73 | 48.74 | 17126800 |
| 1728682800 | 51.71 | 0.24 | 0.47 | 51.36 | 52.14 | 51.26 | 14537163 |
| 1728596400 | 51.47 | 1.86 | 3.75 | 50.37 | 51.66 | 50.12 | 7358137 |
| 1728510000 | 49.61 | 0 | 0.00 | 49.61 | 49.61 | 49.61 | 0 |
| 1728423600 | 49.61 | -0.2 | -0.40 | 49.43 | 49.67 | 48.58 | 10666005 |
| 1728337200 | 49.81 | 1.59 | 3.30 | 48.62 | 50.39 | 48.56 | 19701912 |
| 1728078000 | 48.22 | 0.4 | 0.84 | 48.07 | 48.31 | 47.82 | 6906214 |
| 1727991600 | 47.82 | 1.03 | 2.20 | 47 | 47.82 | 46.71 | 4264198 |
| 1727905200 | 46.79 | -0.13 | -0.28 | 47.92 | 48.28 | 46.06 | 6231848 |
| 1727818800 | 46.92 | 2.01 | 4.48 | 44.51 | 47.09 | 44.43 | 10477462 |
| 1727730000 | 44.91 | 0.02 | 0.04 | 44.52 | 45.24 | 44.52 | 8733353 |
| 1727473200 | 44.89 | 0.92 | 2.09 | 44.28 | 44.98 | 44.18 | 10280722 |
| 1727386800 | 43.97 | -1.49 | -3.28 | 44.49 | 44.6 | 43.78 | 6337780 |
| 1727300400 | 45.46 | -1.06 | -2.28 | 46.4 | 46.52 | 45.22 | 9908239 |
| 1727214000 | 46.52 | 0.85 | 1.86 | 46.59 | 46.91 | 46.25 | 9837678 |
| 1727127600 | 45.67 | 0.42 | 0.93 | 45.3 | 45.88 | 45.01 | 16762172 |
| 1726868400 | 45.25 | -0.55 | -1.20 | 45.64 | 45.64 | 45.05 | 26982562 |
| 1726782000 | 45.8 | 1.08 | 2.42 | 45.61 | 46.09 | 45.61 | 12126679 |
| 1726695600 | 44.72 | 0.04 | 0.09 | 44.61 | 45.22 | 44.28 | 13287985 |
| 1726609200 | 44.68 | 0.75 | 1.71 | 44.25 | 44.76 | 43.89 | 40022506 |
| 1726522800 | 43.93 | 0.53 | 1.22 | 43.85 | 44.09 | 43.04 | 50974692 |
| 1726263600 | 43.4 | -0.9 | -2.03 | 44.08 | 44.17 | 43.39 | 31959448 |
| 1726177200 | 44.3 | 0.35 | 0.80 | 44.23 | 44.65 | 43.99 | 32804800 |
| 1726090800 | 43.95 | -1.45 | -3.19 | 44.25 | 44.29 | 43.53 | 35813582 |
| 1726004400 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1725918000 | 45.4 | 0.33 | 0.73 | 45.32 | 45.79 | 45.27 | 24007845 |
| 1725658800 | 45.07 | -0.57 | -1.25 | 45.81 | 46.15 | 44.9 | 12637617 |
| 1725572400 | 45.64 | -0.56 | -1.21 | 46.61 | 46.75 | 45.55 | 10588533 |
| 1725486000 | 46.2 | -0.93 | -1.97 | 47.15 | 47.47 | 46.06 | 14645480 |
| 1725399600 | 47.13 | -1.65 | -3.38 | 48 | 48 | 46.93 | 15595926 |
| 1725054000 | 48.78 | -1.01 | -2.03 | 49.34 | 49.4 | 48.38 | 17360507 |
| 1724967600 | 49.79 | 0.57 | 1.16 | 49.43 | 49.95 | 49.28 | 25392719 |
| 1724881200 | 49.22 | -0.45 | -0.91 | 49.3 | 49.5 | 48.93 | 11360535 |
| 1724794800 | 49.67 | -0.79 | -1.57 | 50.27 | 50.4 | 49.57 | 22844749 |
| 1724708400 | 50.46 | 1.22 | 2.48 | 50 | 50.72 | 49.82 | 23503524 |
| 1724449200 | 49.24 | 0.5 | 1.03 | 49.08 | 49.69 | 48.94 | 6465143 |
| 1724362800 | 48.74 | 0.24 | 0.49 | 48.63 | 48.95 | 48.54 | 9870509 |
| 1724276400 | 48.5 | -0.15 | -0.31 | 48.76 | 49.04 | 48.35 | 14529142 |
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
