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 | 1.1625 | 2.30654761905 | 50.4 | 51.97 | 50.4 | 5896 | 51.25362963 | DR |
| 4 | 2.8225 | 5.79093147312 | 48.74 | 51.97 | 47.485 | 7017 | 49.47124654 | DR |
| 12 | -1.5625 | -2.94117647059 | 53.125 | 53.37 | 47.08 | 6703 | 50.19581231 | DR |
| 26 | 4.9425 | 10.6016731017 | 46.62 | 54.07 | 43.7 | 4337 | 50.07447283 | DR |
| 52 | 8.4341 | 19.5557915434 | 43.1284 | 54.07 | 40.4166 | 4612 | 47.32341902 | DR |
| 156 | 4.0325 | 8.4841152956 | 47.53 | 54.07 | 33.91 | 8695 | 43.33725741 | DR |
| 260 | -4.1825 | -7.50291505965 | 55.745 | 67.11 | 26.91 | 10430 | 45.1114184 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738016820 | 51.62 | 0.38 | 0.74 | 51.71 | 51.97 | 51.398 | 5346 |
| 1737757440 | 51.24 | 0.04 | 0.07 | 51.25 | 51.405 | 51.17 | 10392 |
| 1737671220 | 51.205 | -0.24 | -0.46 | 51.02 | 51.25 | 51.02 | 4769 |
| 1737584640 | 51.44 | 0.57 | 1.12 | 51.45 | 51.45 | 50.995 | 3259 |
| 1737498540 | 50.87 | 0.22 | 0.43 | 50.4 | 50.98 | 50.4 | 5715 |
| 1737152880 | 50.65 | 0.62 | 1.25 | 50.3275 | 50.65 | 50.263 | 3607 |
| 1737066420 | 50.0258 | 0.53 | 1.06 | 49.585 | 50.028 | 49.585 | 4708 |
| 1736979720 | 49.5 | 0.77 | 1.58 | 49.7646 | 49.79 | 49.3824 | 6277 |
| 1736893380 | 48.73 | 0.96 | 2.01 | 48.27 | 48.73 | 48.208 | 9991 |
| 1736806800 | 47.771 | -0.58 | -1.20 | 47.49 | 47.9478 | 47.485 | 7079 |
| 1736547720 | 48.35 | -0.71 | -1.45 | 48.948 | 49.088 | 48.15 | 6580 |
| 1736375340 | 49.06 | -0.26 | -0.52 | 48.55 | 49.06 | 48.55 | 5465 |
| 1736288940 | 49.315 | 0.22 | 0.45 | 49.1125 | 49.4772 | 49.1125 | 7405 |
| 1736202360 | 49.0965 | 0.2 | 0.40 | 49.11 | 49.834 | 49.055 | 6367 |
| 1735942980 | 48.9 | 0.46 | 0.95 | 48.69 | 48.935 | 48.5775 | 13352 |
| 1735856700 | 48.44 | -0.02 | -0.04 | 48.57 | 48.58 | 48.2345 | 8388 |
| 1735683960 | 48.46 | 0.13 | 0.27 | 48.74 | 48.74 | 48.385 | 10583 |
| 1735597740 | 48.33 | -0.22 | -0.45 | 48.11 | 48.38 | 48.085 | 9021 |
| 1735338000 | 48.55 | -0.28 | -0.57 | 48.17 | 48.55 | 48.1 | 11207 |
| 1735252020 | 48.83 | 0.47 | 0.97 | 48.65 | 48.83 | 48.4875 | 5377 |
| 1735078200 | 48.36 | 0.26 | 0.54 | 48.31 | 48.51 | 48.29 | 2301 |
| 1734992400 | 48.1 | 0.14 | 0.29 | 47.84 | 48.174 | 47.8 | 14600 |
| 1734733200 | 47.96 | -0.88 | -1.80 | 47.08 | 48.2 | 47.08 | 10763 |
| 1734646800 | 48.84 | 1 | 2.09 | 47.815 | 48.84 | 47.76 | 9433 |
| 1734560940 | 47.84 | -1.82 | -3.66 | 48.52 | 48.9419 | 47.84 | 7347 |
| 1734474360 | 49.66 | -0.34 | -0.68 | 49.23 | 49.66 | 49.2 | 5436 |
| 1734388140 | 50 | -0.2 | -0.40 | 49.73 | 50.23 | 49.73 | 5731 |
| 1734128940 | 50.2 | 0.95 | 1.92 | 50.12 | 50.301 | 50.1125 | 3723 |
| 1734042480 | 49.254 | -0.34 | -0.68 | 49.6204 | 49.86 | 49.254 | 3141 |
| 1733955900 | 49.59 | 0.19 | 0.38 | 49.715 | 49.75 | 49.516 | 4078 |
| 1733869200 | 49.4 | -0.53 | -1.06 | 49.42 | 49.67 | 49.24 | 6078 |
| 1733782800 | 49.93 | -0.21 | -0.42 | 50.32 | 50.32 | 49.93 | 4475 |
| 1733523600 | 50.14 | -0.54 | -1.07 | 50.6 | 50.74 | 50.14 | 10635 |
| 1733437500 | 50.68 | -1.12 | -2.16 | 50.69 | 50.69 | 50.23 | 5140 |
| 1733350980 | 51.8 | 1.31 | 2.59 | 50.94 | 51.9 | 50.94 | 2778 |
| 1733264700 | 50.4925 | 0.26 | 0.52 | 50.2822 | 50.4925 | 50.2822 | 5925 |
| 1733178180 | 50.23 | -0.34 | -0.67 | 50.052 | 50.23 | 49.88 | 4270 |
| 1732918200 | 50.57 | -0.16 | -0.32 | 50.405 | 50.57 | 50.3325 | 1887 |
| 1732746540 | 50.73 | 0.2 | 0.40 | 50.724 | 50.9 | 50.724 | 2467 |
| 1732660140 | 50.53 | -0.75 | -1.46 | 50.5 | 50.84 | 50.37 | 3271 |
| 1732573560 | 51.28 | 0.43 | 0.85 | 51.203 | 51.29 | 50.98 | 4742 |
| 1732314000 | 50.85 | 0.03 | 0.06 | 50.615 | 50.9258 | 50.53 | 7677 |
| 1732227900 | 50.82 | 0.1 | 0.20 | 50.634 | 50.82 | 50.57 | 3179 |
| 1732141740 | 50.72 | -0.6 | -1.17 | 50.845 | 51.28 | 50.72 | 2492 |
| 1732054800 | 51.32 | -0.42 | -0.81 | 50.965 | 51.3975 | 50.91 | 2788 |
| 1731968640 | 51.74 | 0.41 | 0.80 | 51.41 | 51.83 | 51.41 | 3894 |
| 1731709260 | 51.33 | 0.51 | 1.00 | 51.24 | 51.33 | 50.86 | 5508 |
| 1731622800 | 50.82 | 0.45 | 0.89 | 51.21 | 51.5675 | 50.5 | 3139 |
| 1731536760 | 50.37 | -1.4 | -2.70 | 49.83 | 50.43 | 49.676 | 4231 |
| 1731450480 | 51.77 | -0.16 | -0.31 | 50.73 | 51.77 | 50.72 | 3698 |
| 1731363600 | 51.93 | 0.35 | 0.68 | 51.69 | 52.41 | 51.45 | 2532 |
| 1731104400 | 51.577 | -1.44 | -2.72 | 51.672 | 51.99 | 51.5 | 4579 |
| 1731018540 | 53.02 | 0.97 | 1.86 | 52.58 | 53.02 | 52.44 | 57699 |
| 1730931600 | 52.05 | -1.32 | -2.47 | 51.87 | 52.05 | 51.659 | 1589 |
| 1730845680 | 53.37 | 0.89 | 1.70 | 53.125 | 53.37 | 52.9425 | 2569 |
| 1730759160 | 52.48 | -0.05 | -0.10 | 52.39 | 52.58 | 52.2675 | 2527 |
| 1730496420 | 52.53 | 0.39 | 0.75 | 52.2225 | 52.53 | 52.1625 | 997 |
| 1730409780 | 52.14 | 0 | 0.00 | 51.96 | 52.15 | 51.63 | 2877 |
| 1730323500 | 52.14 | -0.14 | -0.26 | 52.1265 | 52.14 | 52.1265 | 773 |
| 1730237280 | 52.2775 | -0.54 | -1.02 | 52.2775 | 52.2775 | 52.2775 | 659 |
| 1730150880 | 52.818 | 0.68 | 1.31 | 52.51 | 52.818 | 52.51 | 1410 |
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
