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 | 0.34 | 0.700164744646 | 48.56 | 50.72 | 45.88 | 389438 | 47.54470763 | SP |
| 4 | 8.15 | 20 | 40.75 | 50.72 | 39.14 | 291825 | 44.71108587 | SP |
| 12 | 12.47 | 34.2300301949 | 36.43 | 50.72 | 32.15 | 187748 | 40.98032131 | SP |
| 26 | 15.79 | 47.6895197825 | 33.11 | 50.72 | 28.76 | 199388 | 37.97389392 | SP |
| 52 | 26.68 | 120.072007201 | 22.22 | 50.72 | 22.22 | 224989 | 33.87903612 | SP |
| 156 | -8.16 | -14.3007360673 | 57.06 | 59.28 | 14.68 | 265406 | 29.36031971 | SP |
| 260 | 30.2 | 161.497326203 | 18.7 | 64.91 | 13 | 303708 | 38.41078028 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 47.85 | 0.78 | 1.66 | 47 | 48.56 | 46.84 | 384768 |
| 1731713400 | 47.07 | 0.61 | 1.31 | 46.89 | 47.13 | 45.88 | 420843 |
| 1731627000 | 46.46 | -1.02 | -2.15 | 47.91 | 48.04 | 46.31 | 377018 |
| 1731540600 | 47.48 | -1.8 | -3.65 | 49.57 | 50.72 | 47.2 | 464153 |
| 1731454200 | 49.28 | -0.28 | -0.56 | 48.56 | 49.51 | 48.11 | 300410 |
| 1731367800 | 49.56 | 4.02 | 8.83 | 47.72 | 49.77 | 47.4481 | 512256 |
| 1731108600 | 45.54 | 0.47 | 1.04 | 44.91 | 45.59 | 44.5 | 381924 |
| 1731022200 | 45.07 | 1.02 | 2.32 | 43.88 | 45.4506 | 43.69 | 305694 |
| 1730935800 | 44.05 | 3.66 | 9.06 | 42.69 | 44.12 | 42.16 | 529941 |
| 1730849400 | 40.39 | 1.12 | 2.85 | 39.5 | 40.5899 | 39.5 | 156161 |
| 1730763000 | 39.27 | -0.73 | -1.83 | 39.64 | 39.8 | 39.14 | 165088 |
| 1730500200 | 40 | -0.16 | -0.40 | 40.16 | 40.91 | 39.681 | 221350 |
| 1730413800 | 40.16 | -1.61 | -3.85 | 41.34 | 41.575 | 40.03 | 250237 |
| 1730327400 | 41.77 | -0.51 | -1.21 | 41.77 | 42.25 | 41.255 | 125957 |
| 1730241000 | 42.28 | 0.19 | 0.45 | 42.54 | 42.95 | 42.09 | 430734 |
| 1730154600 | 42.09 | 1.87 | 4.65 | 41 | 42.23 | 41 | 290085 |
| 1729895400 | 40.22 | -0.5 | -1.23 | 40.94 | 41.13 | 40.03 | 94648 |
| 1729809000 | 40.72 | 0.54 | 1.34 | 40.52 | 41.06 | 40.18 | 183872 |
| 1729722600 | 40.18 | -1.06 | -2.57 | 40.67 | 40.93 | 39.6 | 139743 |
| 1729636200 | 41.24 | 0.16 | 0.39 | 40.75 | 41.3 | 40.57 | 101615 |
| 1729549800 | 41.08 | 0.18 | 0.44 | 40.68 | 41.12 | 40.17 | 156794 |
| 1729290600 | 40.9 | 1.11 | 2.79 | 40.24 | 41.06 | 40.179 | 151056 |
| 1729204200 | 39.79 | -0.4 | -1.00 | 39.87 | 40.28 | 39.6403 | 194121 |
| 1729117800 | 40.19 | 0.9 | 2.29 | 39.78 | 40.26 | 39.4 | 140042 |
| 1729031400 | 39.29 | -0.48 | -1.21 | 39.72 | 40.13 | 38.85 | 179683 |
| 1728945000 | 39.77 | 0.89 | 2.29 | 39.45 | 40.02 | 39.0801 | 375262 |
| 1728685800 | 38.88 | 1.68 | 4.52 | 37.47 | 38.91 | 37.47 | 106450 |
| 1728599400 | 37.2 | -0.22 | -0.59 | 37.32 | 37.48 | 36.88 | 95245 |
| 1728513000 | 37.42 | -0.23 | -0.61 | 37.61 | 37.938 | 37.28 | 78687 |
| 1728426600 | 37.65 | 0.19 | 0.51 | 37.29 | 37.81 | 37.26 | 43796 |
| 1728340200 | 37.46 | -0.14 | -0.37 | 37.57 | 38.08 | 37.15 | 90176 |
| 1728081000 | 37.6 | 1.02 | 2.79 | 37.12 | 37.63 | 36.7202 | 111909 |
| 1727994600 | 36.58 | -0.07 | -0.19 | 36.38 | 36.83 | 36.24 | 51643 |
| 1727908200 | 36.65 | 0.15 | 0.41 | 36.24 | 36.9678 | 36.08 | 74373 |
| 1727821800 | 36.5 | -1.02 | -2.72 | 37.51 | 37.51 | 36.14 | 117479 |
| 1727735400 | 37.52 | -0.78 | -2.04 | 37.75 | 37.965 | 37.35 | 135331 |
| 1727476200 | 38.3 | 0.14 | 0.37 | 38.44 | 38.55 | 38.07 | 102002 |
| 1727389800 | 38.16 | 0.98 | 2.64 | 38.01 | 38.46 | 37.48 | 135967 |
| 1727303400 | 37.18 | -0.33 | -0.88 | 37.35 | 37.76 | 37.175 | 639177 |
| 1727217000 | 37.51 | 0.78 | 2.12 | 36.78 | 37.56 | 36.505 | 106803 |
| 1727130600 | 36.73 | 0.26 | 0.71 | 36.63 | 36.9899 | 36.515 | 70282 |
| 1726871400 | 36.47 | -0.03 | -0.08 | 36.43 | 36.58 | 36.0301 | 98536 |
| 1726785000 | 36.5 | 0.8 | 2.24 | 37.05 | 37.1 | 36.46 | 106401 |
| 1726698600 | 35.7 | 0.03 | 0.08 | 35.75 | 36.75 | 35.62 | 105989 |
| 1726612200 | 35.67 | 0.28 | 0.79 | 35.98 | 36.21 | 35.43 | 89516 |
| 1726525800 | 35.39 | -0.25 | -0.70 | 35.17 | 35.51 | 34.89 | 58059 |
| 1726266600 | 35.64 | 0.64 | 1.83 | 34.94 | 35.8075 | 34.94 | 84080 |
| 1726180200 | 35 | 0.51 | 1.48 | 34.51 | 35.18 | 34.26 | 111738 |
| 1726093800 | 34.49 | 0.25 | 0.73 | 34 | 34.58 | 33.211399 | 64204 |
| 1726007400 | 34.24 | 0.74 | 2.21 | 33.58 | 34.24 | 33.18 | 40205 |
| 1725921000 | 33.5 | 1.15 | 3.55 | 32.95 | 33.59 | 32.82 | 106587 |
| 1725661800 | 32.35 | -1.29 | -3.83 | 33.93 | 33.95 | 32.15 | 319906 |
| 1725575400 | 33.64 | -0.13 | -0.38 | 33.52 | 34 | 33.29 | 91933 |
| 1725489000 | 33.77 | 0.15 | 0.45 | 33.54 | 34.14 | 33.14 | 136245 |
| 1725402600 | 33.62 | -1.75 | -4.95 | 34.91 | 34.91 | 33.509999 | 362237 |
| 1725057000 | 35.37 | 0.12 | 0.34 | 35.66 | 35.66 | 34.9517 | 67467 |
| 1724970600 | 35.25 | -0.03 | -0.09 | 35.57 | 36.198 | 35.2002 | 100808 |
| 1724884200 | 35.28 | -0.95 | -2.62 | 35.75 | 35.97 | 34.94 | 87582 |
| 1724797800 | 36.23 | -0.51 | -1.39 | 36.43 | 36.51 | 35.97 | 52873 |
| 1724711400 | 36.74 | -0.38 | -1.02 | 37.03 | 37.074 | 36.685 | 102321 |
| 1724452200 | 37.12 | 1.6 | 4.50 | 35.87 | 37.15 | 35.77 | 84474 |
| 1724365800 | 35.52 | -0.66 | -1.82 | 36.26 | 36.345 | 35.41 | 60380 |
| 1724279400 | 36.18 | 0.73 | 2.06 | 35.43 | 36.23 | 35.34 | 39779 |
| 1724193000 | 35.45 | -0.13 | -0.37 | 35.9 | 36.11 | 35.1201 | 97269 |
| 1724106600 | 35.58 | 0.45 | 1.28 | 35.07 | 35.63 | 34.87 | 192319 |
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
