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 | 0.69 | 1.40931372549 | 48.96 | 49.75 | 48.28 | 256 | 49.00431925 | DR |
| 4 | 1.29 | 2.66749379653 | 48.36 | 50.41 | 48.17 | 354 | 49.31546797 | DR |
| 12 | 3.15 | 6.77419354839 | 46.5 | 50.41 | 45.98 | 336 | 47.72384639 | DR |
| 26 | 6.95 | 16.2763466042 | 42.7 | 50.41 | 41.59 | 754 | 44.48433837 | DR |
| 52 | 8.63 | 21.0385177962 | 41.02 | 50.41 | 38.02 | 3604 | 41.49787019 | DR |
| 156 | 2.68 | 5.7057696402 | 46.97 | 60.57 | 34.24 | 7593 | 42.84015058 | DR |
| 260 | 4.85 | 10.8258928571 | 44.8 | 60.57 | 34.24 | 6786 | 43.11105783 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918940 | 49.65 | 0.34 | 0.69 | 49.4 | 49.75 | 49.4 | 871 |
| 1718832540 | 49.31 | 0.02 | 0.04 | 49.31 | 49.31 | 49.31 | 252 |
| 1718746200 | 49.29 | 0.2 | 0.41 | 49.24 | 49.29 | 49.24 | 12 |
| 1718659800 | 49.09 | 0.49 | 1.01 | 49.04 | 49.09 | 49.04 | 580 |
| 1718400600 | 48.6 | -0.44 | -0.90 | 49.04 | 49.04 | 48.28 | 331 |
| 1718314200 | 49.04 | -0.93 | -1.86 | 48.96 | 49.04 | 48.96 | 103 |
| 1718227800 | 49.97 | 1.12 | 2.29 | 49.98 | 49.98 | 49.86 | 175 |
| 1718141400 | 48.85 | -1.56 | -3.09 | 48.72 | 49.2 | 48.72 | 403 |
| 1718055000 | 50.41 | 0.42 | 0.84 | 50.41 | 50.41 | 50.41 | 300 |
| 1717795800 | 49.99 | -0.02 | -0.04 | 49.85 | 49.99 | 49.73 | 331 |
| 1717709400 | 50.01 | -0.29 | -0.58 | 49.91 | 50.01 | 49.91 | 834 |
| 1717622940 | 50.3 | 0.29 | 0.58 | 50 | 50.3 | 50 | 51 |
| 1717536600 | 50.01 | 0.51 | 1.03 | 49.79 | 50.02 | 49.75 | 569 |
| 1717450200 | 49.5 | 0.35 | 0.71 | 49.5 | 49.52 | 49.49 | 455 |
| 1717191000 | 49.15 | 0.85 | 1.76 | 48.4 | 49.28 | 48.4 | 503 |
| 1717018140 | 48.3 | -0.35 | -0.72 | 48.25 | 48.3 | 48.2 | 139 |
| 1716931740 | 48.65 | 0.48 | 1.00 | 48.65 | 48.7 | 48.65 | 347 |
| 1716845400 | 48.17 | 0 | 0.00 | 48.17 | 48.17 | 48.17 | 0 |
| 1716586200 | 48.17 | 0 | 0.00 | 48.17 | 48.17 | 48.17 | 0 |
| 1716499800 | 48.17 | -0.31 | -0.64 | 48.36 | 48.36 | 48.17 | 641 |
| 1716413340 | 48.48 | -0.02 | -0.04 | 48.49 | 48.49 | 48.48 | 57 |
| 1716327000 | 48.5 | -0.05 | -0.10 | 48.55 | 48.55 | 48.25 | 75 |
| 1716240600 | 48.55 | 0.1 | 0.21 | 48.55 | 48.67 | 48.55 | 1003 |
| 1715981400 | 48.45 | -0.1 | -0.21 | 48.44 | 48.49 | 48.44 | 185 |
| 1715895000 | 48.55 | 0.54 | 1.12 | 48.68 | 48.68 | 48.55 | 424 |
| 1715808600 | 48.01 | 0 | 0.00 | 48.01 | 48.01 | 48.01 | 0 |
| 1715722200 | 48.01 | -0.27 | -0.56 | 48.28 | 48.28 | 48.01 | 10 |
| 1715635800 | 48.28 | 1.28 | 2.72 | 48.05 | 48.28 | 48.05 | 19 |
| 1715376600 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1715290200 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1715203800 | 47 | 0 | 0.00 | 46.94 | 47 | 46.94 | 92 |
| 1715117400 | 47 | 0.25 | 0.53 | 46.95 | 47 | 46.95 | 44 |
| 1715031000 | 46.75 | 0.22 | 0.47 | 46.8 | 46.8 | 46.75 | 50 |
| 1714771800 | 46.53 | 0.08 | 0.17 | 46.49 | 46.55 | 46.4 | 1573 |
| 1714685400 | 46.45 | -0.32 | -0.68 | 46.37 | 46.45 | 46.34 | 416 |
| 1714512600 | 46.77 | 0.23 | 0.49 | 46.77 | 46.77 | 46.77 | 15 |
| 1714426200 | 46.54 | 0.19 | 0.41 | 46.45 | 46.54 | 46.45 | 659 |
| 1714167000 | 46.35 | 0.11 | 0.24 | 46.35 | 46.35 | 46.35 | 100 |
| 1714080540 | 46.24 | -0.3 | -0.64 | 46.24 | 46.24 | 46.24 | 235 |
| 1713994200 | 46.54 | 0.04 | 0.09 | 46.54 | 46.54 | 46.54 | 541 |
| 1713907800 | 46.5 | 0.17 | 0.37 | 46.5 | 46.5 | 46.5 | 8 |
| 1713821340 | 46.33 | 0.33 | 0.72 | 46.29 | 46.42 | 46.21 | 396 |
| 1713562200 | 46 | -0.8 | -1.71 | 45.98 | 46 | 45.98 | 155 |
| 1713475800 | 46.8 | 0.35 | 0.75 | 46.8 | 46.8 | 46.8 | 10 |
| 1713389400 | 46.45 | 0.35 | 0.76 | 46.5 | 46.5 | 46.45 | 128 |
| 1713303000 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1713216600 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1712957400 | 46.1 | -0.2 | -0.43 | 46.3 | 46.3 | 46.1 | 27 |
| 1712870940 | 46.3 | 0.3 | 0.65 | 46.3 | 46.3 | 46.17 | 976 |
| 1712784540 | 46 | -0.1 | -0.22 | 46.05 | 46.05 | 46 | 2 |
| 1712698140 | 46.1 | -0.25 | -0.54 | 46.3 | 46.3 | 46.1 | 83 |
| 1712611740 | 46.35 | -0.19 | -0.41 | 46.53 | 46.65 | 46.35 | 536 |
| 1712352600 | 46.54 | 0.29 | 0.63 | 46.45 | 46.6 | 46.45 | 1113 |
| 1712266140 | 46.25 | 0 | 0.00 | 46.69 | 46.69 | 46.25 | 775 |
| 1712179800 | 46.25 | 0 | 0.00 | 46.25 | 46.25 | 46.25 | 0 |
| 1712093400 | 46.25 | -0.6 | -1.28 | 46.39 | 46.39 | 46.25 | 37 |
| 1712006940 | 46.85 | 0.32 | 0.69 | 46.34 | 46.85 | 46.34 | 412 |
| 1711661400 | 46.53 | 0.33 | 0.71 | 46.5 | 46.53 | 46.5 | 301 |
| 1711574940 | 46.2 | -0.02 | -0.04 | 46.25 | 46.25 | 46.2 | 66 |
| 1711488540 | 46.22 | 0.17 | 0.37 | 46.22 | 46.22 | 46.22 | 96 |
| 1711402140 | 46.05 | -0.14 | -0.30 | 46.19 | 46.19 | 46.05 | 806 |
| 1711143000 | 46.19 | 0 | 0.00 | 46.19 | 46.19 | 46.19 | 0 |
| 1711056600 | 46.19 | 0.14 | 0.30 | 46.19 | 46.19 | 46.19 | 1 |
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
