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 | 2.08 | 4.15003990423 | 50.12 | 55.24 | 50.12 | 6017 | 53.35380514 | CS |
| 4 | 1.2 | 2.35294117647 | 51 | 55.24 | 49 | 5550 | 51.91176912 | CS |
| 12 | 5.2 | 11.0638297872 | 47 | 55.24 | 46.2 | 6690 | 49.24866834 | CS |
| 26 | 0.3 | 0.578034682081 | 51.9 | 55.24 | 45 | 6058 | 49.04306886 | CS |
| 52 | -9.8 | -15.8064516129 | 62 | 62 | 45 | 5348 | 51.65812514 | CS |
| 156 | -6.55 | -11.1489361702 | 58.75 | 66.94 | 45 | 3850 | 54.22221225 | CS |
| 260 | 18.32 | 54.0731995277 | 33.88 | 66.94 | 22.14 | 3831 | 47.55641761 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732141740 | 53.7 | 0.29 | 0.55 | 53.5 | 54 | 53.5 | 3598 |
| 1732054800 | 53.4075 | -0.24 | -0.45 | 53 | 55.24 | 53 | 4846 |
| 1731968640 | 53.65 | 1.49 | 2.86 | 52.25 | 54.87 | 52.25 | 16851 |
| 1731709260 | 52.16 | 0.42 | 0.82 | 50.77 | 52.17 | 50.77 | 2947 |
| 1731622800 | 51.7375 | 1.62 | 3.23 | 50.12 | 52.18 | 50.12 | 1843 |
| 1731536760 | 50.12 | -0.88 | -1.73 | 50.5 | 51.74 | 50 | 6506 |
| 1731450480 | 51 | -0.33 | -0.64 | 51.33 | 51.9702 | 50.36 | 4021 |
| 1731363600 | 51.33 | -0.67 | -1.29 | 51 | 52 | 51 | 4708 |
| 1731104400 | 52 | 0.24 | 0.46 | 52 | 52.5 | 51.74 | 4568 |
| 1731018540 | 51.76 | -2.21 | -4.10 | 53.9 | 53.9 | 51.75 | 7768 |
| 1730931600 | 53.974 | 1.48 | 2.83 | 52 | 54.82 | 52 | 5220 |
| 1730845680 | 52.49 | 0.48 | 0.92 | 52.075 | 52.49 | 52.075 | 2985 |
| 1730759160 | 52.01 | -0.12 | -0.22 | 52.25 | 52.488 | 51.9 | 1448 |
| 1730496420 | 52.125 | 0.13 | 0.24 | 51.9 | 52.5 | 51.9 | 1352 |
| 1730409780 | 52 | 0.65 | 1.27 | 51.35 | 52 | 51.35 | 15677 |
| 1730323500 | 51.35 | 1.84 | 3.72 | 49.52 | 52 | 49 | 10912 |
| 1730237280 | 49.51 | 0.31 | 0.63 | 50 | 50.45 | 49.21 | 2076 |
| 1730150880 | 49.2 | -1.33 | -2.63 | 50.51 | 50.51 | 49.2 | 7219 |
| 1729891500 | 50.53 | -0.47 | -0.92 | 51 | 51.35 | 50.51 | 4840 |
| 1729805160 | 51 | 0 | 0.00 | 51 | 51.3 | 51 | 1612 |
| 1729718940 | 51 | 0.65 | 1.29 | 50.435 | 51.74 | 50.25 | 4014 |
| 1729632300 | 50.35 | 0.46 | 0.92 | 50.963 | 50.963 | 50 | 885 |
| 1729545600 | 49.89 | 0.39 | 0.79 | 49.35 | 49.89 | 49.35 | 1661 |
| 1729286400 | 49.5 | -0.37 | -0.74 | 49.6 | 49.6 | 49.35 | 2845 |
| 1729200000 | 49.87 | 0.72 | 1.46 | 49.5 | 49.87 | 49.16 | 3255 |
| 1729113960 | 49.15 | -0.25 | -0.51 | 49 | 49.5 | 48.5 | 2008 |
| 1729027680 | 49.4 | 0.44 | 0.90 | 48.95 | 49.5 | 48.95 | 11955 |
| 1728941220 | 48.96 | 0.47 | 0.97 | 48.47 | 49 | 47.51 | 3125 |
| 1728681900 | 48.49 | -0.01 | -0.02 | 48.5 | 48.5 | 47.7575 | 41651 |
| 1728595560 | 48.5 | 0.52 | 1.08 | 48.5 | 48.5 | 48.45 | 86700 |
| 1728508800 | 47.98 | -0.02 | -0.04 | 47.7 | 48 | 47.7 | 5025 |
| 1728422580 | 48 | 0.25 | 0.52 | 47.5 | 48.82 | 47.45 | 20670 |
| 1728336000 | 47.75 | 0.6 | 1.27 | 47.5 | 48.25 | 47.39 | 5502 |
| 1728077220 | 47.15 | -0.18 | -0.37 | 48.8 | 48.8 | 47.15 | 4981 |
| 1727990760 | 47.325 | -0.23 | -0.47 | 47.55 | 47.55 | 47.23 | 1381 |
| 1727904000 | 47.55 | -0.35 | -0.73 | 47.7398 | 47.9 | 47.25 | 4106 |
| 1727818140 | 47.9 | -0.65 | -1.34 | 48.398 | 48.5 | 47.88 | 1926 |
| 1727731380 | 48.55 | 1.35 | 2.86 | 47.426 | 48.82 | 47.426 | 1925 |
| 1727472000 | 47.2 | 0.2 | 0.43 | 47.5 | 47.5 | 46.6 | 2855 |
| 1727386200 | 47 | 0 | 0.00 | 47 | 47 | 47 | 853 |
| 1727299200 | 47 | 0.24 | 0.51 | 46.75 | 47 | 46.75 | 1587 |
| 1727212800 | 46.76 | -0.47 | -1.00 | 47 | 47.015 | 46.72 | 9440 |
| 1727126940 | 47.2325 | -0.33 | -0.69 | 47.2 | 47.25 | 46.55 | 7465 |
| 1726867200 | 47.56 | 0.41 | 0.87 | 47.15 | 47.56 | 47 | 3581 |
| 1726781220 | 47.15 | 0.15 | 0.32 | 46.2 | 47.25 | 46.2 | 1720 |
| 1726694460 | 47 | 0 | 0.00 | 46.5 | 47 | 46.25 | 4704 |
| 1726608240 | 47 | 0 | 0.00 | 46.75 | 47 | 46.6423 | 2694 |
| 1726521720 | 47 | 0.1 | 0.21 | 47 | 47 | 46.8 | 5564 |
| 1726262940 | 46.9 | -0.33 | -0.69 | 47.25 | 47.25 | 46.9 | 3292 |
| 1726176540 | 47.225 | 0.23 | 0.48 | 48 | 48 | 47 | 3761 |
| 1726090140 | 47 | 0.03 | 0.06 | 46.57 | 47 | 46.57 | 8265 |
| 1726003500 | 46.97 | -0.26 | -0.55 | 47.25 | 47.25 | 46.57 | 4447 |
| 1725917160 | 47.23 | -1.32 | -2.72 | 48.14 | 48.71 | 47.23 | 4705 |
| 1725658020 | 48.55 | -0.93 | -1.88 | 49.32 | 49.32 | 48.13 | 7882 |
| 1725571440 | 49.48 | -0.02 | -0.04 | 49.4 | 49.48 | 49.4 | 1262 |
| 1725485040 | 49.5 | 0.25 | 0.51 | 49.48 | 49.5 | 49.4 | 1362 |
| 1725398880 | 49.25 | 1.95 | 4.12 | 47.55 | 49.51 | 47.55 | 1510 |
| 1725053340 | 47.3 | -2.3 | -4.64 | 47.3 | 47.3 | 47.3 | 494 |
| 1724966400 | 49.6 | 2.72 | 5.79 | 47 | 49.6 | 47 | 2648 |
| 1724880360 | 46.885 | 0.28 | 0.61 | 46.6 | 47 | 46.6 | 1439 |
| 1724794080 | 46.6 | 0.39 | 0.84 | 46.2 | 46.75 | 46.2 | 2639 |
| 1724707740 | 46.21 | -0.54 | -1.16 | 46.71 | 46.8 | 46 | 3868 |
| 1724448480 | 46.75 | -1.43 | -2.97 | 47.5 | 48.1 | 46.75 | 7007 |
| 1724362140 | 48.179 | -1.32 | -2.67 | 49.5 | 49.5 | 47.38 | 8961 |
| 1724275380 | 49.5 | 0.3 | 0.61 | 49.65 | 49.65 | 49.4 | 31336 |
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
