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 | 2.953 | 6.38389865318 | 46.257 | 50.067 | 45.73 | 3848 | 47.51440453 | CS |
| 4 | -1.99 | -3.88671875 | 51.2 | 52.404 | 45.73 | 3464 | 48.31719222 | CS |
| 12 | 4.896 | 11.0484271336 | 44.314 | 53.283 | 43.874 | 3575 | 47.87428498 | CS |
| 26 | -0.248 | -0.501435561487 | 49.458 | 53.283 | 43.378 | 4057 | 47.24837738 | CS |
| 52 | 4.767 | 10.7260985982 | 44.443 | 53.283 | 35.7 | 4151 | 45.6784958 | CS |
| 156 | 21.49 | 77.5252525253 | 27.72 | 53.283 | 20.45 | 7959 | 34.46151274 | CS |
| 260 | 30.9686 | 169.770960562 | 18.2414 | 53.283 | 0.0002 | 8628 | 31.30946537 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 49.21 | 1.26 | 2.63 | 47.803 | 50.067 | 47.749 | 5119 |
| 1741901340 | 47.95 | 0.45 | 0.95 | 49.425 | 49.488 | 46.69 | 3292 |
| 1741814940 | 47.5 | 0.3 | 0.64 | 49.316 | 49.371 | 46.4 | 6677 |
| 1741728480 | 47.2 | 0.1 | 0.21 | 46.424 | 48.941 | 46.28 | 3350 |
| 1741641600 | 47.1 | -1.96 | -4.00 | 46.204 | 49.037 | 45.73 | 4817 |
| 1741386000 | 49.062 | 3.15 | 6.85 | 46.257 | 49.062 | 46.257 | 1106 |
| 1741300140 | 45.916 | -2.48 | -5.13 | 48.788 | 48.788 | 45.916 | 3748 |
| 1741213440 | 48.4 | 1.48 | 3.15 | 50.18 | 50.18 | 46.997 | 3236 |
| 1741126800 | 46.92 | -1.88 | -3.85 | 50.175 | 50.175 | 46.92 | 3469 |
| 1741040760 | 48.8 | 1.85 | 3.94 | 50.226 | 50.226 | 47.508 | 2726 |
| 1740781260 | 46.952 | -0.45 | -0.95 | 46.952 | 46.952 | 46.952 | 4290 |
| 1740695340 | 47.4 | -0.25 | -0.52 | 46.628 | 49.289 | 46.26 | 3333 |
| 1740608400 | 47.65 | -0.64 | -1.33 | 49.345 | 49.345 | 47.65 | 1306 |
| 1740522480 | 48.291 | -0.71 | -1.45 | 48.397 | 48.397 | 48.291 | 1338 |
| 1740435600 | 49 | 0.7 | 1.44 | 50.845 | 50.875 | 48.06 | 6344 |
| 1740176400 | 48.305 | -1.74 | -3.47 | 48.639 | 51.34 | 48.305 | 1944 |
| 1740090480 | 50.04 | -0.21 | -0.42 | 48.921 | 51.735 | 48.921 | 2960 |
| 1740003960 | 50.25 | -0.9 | -1.76 | 51.697 | 51.852 | 48.76 | 5030 |
| 1739917740 | 51.15 | 0.35 | 0.69 | 51 | 52.404 | 49.677 | 3916 |
| 1739572020 | 50.8 | -2.43 | -4.56 | 51.2 | 51.2 | 50.167 | 2943 |
| 1739485320 | 53.226 | 2.03 | 3.96 | 50.39 | 53.283 | 50.39 | 2374 |
| 1739398920 | 51.2 | -0.35 | -0.68 | 51.4696 | 52.638 | 49.926 | 2732 |
| 1739312940 | 51.55 | 0.75 | 1.48 | 52.545 | 52.675 | 50.277 | 4092 |
| 1739226000 | 50.8 | 1.05 | 2.11 | 51.881 | 51.885 | 49.3 | 4370 |
| 1738967160 | 49.75 | -0.35 | -0.70 | 48.673 | 51.648 | 48.673 | 4773 |
| 1738880400 | 50.1 | -0.4 | -0.79 | 50.485 | 51.782 | 49.311 | 1972 |
| 1738794000 | 50.5 | 0.3 | 0.60 | 49.196 | 50.5 | 49.16 | 2314 |
| 1738708080 | 50.2 | 1.7 | 3.51 | 49.7693 | 51.46 | 48.738 | 6731 |
| 1738621740 | 48.5 | -1.2 | -2.41 | 48.583 | 51.091 | 48.331 | 2831 |
| 1738362000 | 49.7 | -0.2 | -0.40 | 49.02 | 51.708 | 49.02 | 3202 |
| 1738276080 | 49.9 | 0.9 | 1.84 | 49 | 51.507 | 49 | 2431 |
| 1738189740 | 49 | -0.2 | -0.41 | 48.369 | 50.114 | 48.369 | 3342 |
| 1738103280 | 49.2 | 0.5 | 1.03 | 48.081 | 50.02 | 47.883 | 2341 |
| 1738016820 | 48.7 | 0.25 | 0.52 | 50.335 | 50.342 | 47.685 | 4948 |
| 1737757440 | 48.45 | 0.45 | 0.93 | 50.363 | 50.66 | 47.87 | 2349 |
| 1737671220 | 48.005 | -1 | -2.03 | 50.39 | 50.39 | 47.951 | 3524 |
| 1737584640 | 49 | 0.94 | 1.96 | 50.405 | 50.405 | 47.951 | 2960 |
| 1737498540 | 48.059 | 0.21 | 0.44 | 50.589 | 50.692 | 48.059 | 6769 |
| 1737152880 | 47.85 | 1.21 | 2.59 | 47.377 | 50.05 | 47.08 | 1559 |
| 1737066420 | 46.642 | -0.16 | -0.34 | 47.11 | 49.145 | 46.559 | 2264 |
| 1736979720 | 46.8 | 0.45 | 0.97 | 45.409 | 46.931 | 45.409 | 1772 |
| 1736893380 | 46.35 | 0.3 | 0.65 | 46.899 | 46.899 | 45.211 | 2794 |
| 1736806800 | 46.05 | -0.55 | -1.18 | 46.846 | 46.846 | 44.644 | 3848 |
| 1736547720 | 46.6 | 0.11 | 0.24 | 46.905 | 47.08 | 45.256 | 9514 |
| 1736375340 | 46.49 | 0.76 | 1.66 | 45.31 | 46.7434 | 45.283 | 1432 |
| 1736288940 | 45.73 | 1.46 | 3.30 | 44.626 | 46.834 | 44.626 | 5684 |
| 1736202360 | 44.269 | -1.23 | -2.71 | 45.5 | 46.21 | 44.269 | 3049 |
| 1735942980 | 45.5 | -0.25 | -0.55 | 44.303 | 46.812 | 44.078 | 2338 |
| 1735856700 | 45.75 | 1.86 | 4.24 | 46.843 | 46.843 | 44.374 | 2263 |
| 1735683960 | 43.89 | -0.12 | -0.28 | 46.789 | 46.791 | 43.89 | 3794 |
| 1735597740 | 44.013 | -3 | -6.39 | 46.494 | 46.758 | 43.906 | 3995 |
| 1735338000 | 47.016 | -0.03 | -0.07 | 44.25 | 47.016 | 44.25 | 1797 |
| 1735252020 | 47.049 | 1 | 2.17 | 47.038 | 47.049 | 45.72 | 1509 |
| 1735078200 | 46.05 | 0.72 | 1.59 | 45.425 | 46.92 | 43.88 | 3625 |
| 1734992400 | 45.33 | 0.08 | 0.18 | 45.1759 | 46.806 | 43.874 | 6544 |
| 1734733200 | 45.25 | -0.35 | -0.77 | 44.314 | 46.841 | 44.153 | 8949 |
| 1734646800 | 45.6 | -0.95 | -2.04 | 47.568 | 47.568 | 44.688 | 8576 |
| 1734560940 | 46.55 | -0.85 | -1.79 | 46.274 | 48.909 | 45.758 | 4436 |
| 1734474360 | 47.4 | 0.65 | 1.39 | 46.187 | 48.683 | 46.047 | 2922 |
| 1734388140 | 46.75 | -0.6 | -1.27 | 46.9596 | 48.637 | 45.839 | 5246 |
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
