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 | -0.45 | -0.932835820896 | 48.24 | 48.6362 | 47.0232 | 95715 | 47.61353536 | SP |
| 4 | -2.52 | -5.00894454383 | 50.31 | 50.4876 | 47.0232 | 39946 | 48.33519188 | SP |
| 12 | -0.79 | -1.62618361466 | 48.58 | 50.4876 | 47.0232 | 37805 | 49.04618509 | SP |
| 26 | 0.53 | 1.12145577656 | 47.26 | 50.4876 | 47.0232 | 92519 | 48.30117191 | SP |
| 52 | 3.81 | 8.66302864939 | 43.98 | 50.4876 | 42.99 | 101526 | 46.50317004 | SP |
| 156 | 13.49 | 39.3294460641 | 34.3 | 50.4876 | 31.81 | 75684 | 41.9017031 | SP |
| 260 | 17.1 | 55.7184750733 | 30.69 | 50.4876 | 30.1568 | 55620 | 40.87412556 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 47.79 | 0.7 | 1.49 | 47.385 | 47.79 | 47.385 | 102601 |
| 1741905000 | 47.0869 | -0.5 | -1.04 | 47.59 | 47.59 | 47.0232 | 25391 |
| 1741818600 | 47.5832 | 0.15 | 0.31 | 47.434 | 47.72 | 47.31 | 12634 |
| 1741732200 | 47.434 | -0.18 | -0.37 | 47.56 | 47.725 | 47.1 | 36830 |
| 1741645800 | 47.61 | -1.03 | -2.11 | 48.14 | 48.18 | 47.33 | 383317 |
| 1741390200 | 48.6362 | 0.31 | 0.63 | 48.24 | 48.6362 | 47.9508 | 21747 |
| 1741303800 | 48.33 | -0.68 | -1.39 | 48.61 | 48.7818 | 48.21 | 22256 |
| 1741217400 | 49.01 | 0.39 | 0.81 | 48.57 | 49.05 | 48.4145 | 26490 |
| 1741131000 | 48.6152 | -0.25 | -0.51 | 48.75 | 49.04 | 48.321 | 29227 |
| 1741044600 | 48.865 | -0.68 | -1.36 | 49.54 | 49.63 | 48.815 | 9222 |
| 1740785400 | 49.54 | 0.46 | 0.93 | 49.08 | 49.54 | 48.97 | 18303 |
| 1740699000 | 49.0811 | -0.52 | -1.04 | 49.7 | 49.7 | 49.0811 | 7605 |
| 1740612600 | 49.598 | -0.01 | -0.01 | 49.69 | 49.8745 | 49.4807 | 27410 |
| 1740526200 | 49.604 | -0.15 | -0.29 | 49.71 | 49.71 | 49.435 | 12841 |
| 1740439800 | 49.7505 | -0.09 | -0.18 | 49.95 | 49.9819 | 49.7367 | 13861 |
| 1740180600 | 49.84 | -0.54 | -1.08 | 50.34 | 50.34 | 49.84 | 21296 |
| 1740094200 | 50.3826 | -0.08 | -0.15 | 50.37 | 50.3826 | 50.2001 | 20835 |
| 1740007800 | 50.458 | 0.11 | 0.21 | 50.3 | 50.4876 | 50.29 | 9563 |
| 1739921400 | 50.3528 | 0.06 | 0.12 | 50.39 | 50.39 | 50.26 | 17083 |
| 1739575800 | 50.29 | -0.01 | -0.01 | 50.31 | 50.3899 | 50.28 | 44413 |
| 1739489400 | 50.2966 | 0.32 | 0.64 | 50.05 | 50.2966 | 50.05 | 8522 |
| 1739403000 | 49.9791 | -0.13 | -0.26 | 49.81 | 50.0699 | 49.81 | 17482 |
| 1739316600 | 50.11 | 0.07 | 0.14 | 49.91 | 50.1199 | 49.91 | 36856 |
| 1739230200 | 50.04 | 0.2 | 0.40 | 50.05 | 50.1238 | 49.9407 | 9811 |
| 1738971000 | 49.8401 | -0.29 | -0.59 | 50.1339 | 50.15 | 49.8401 | 16984 |
| 1738884600 | 50.1339 | 0.14 | 0.28 | 49.995 | 50.1339 | 49.94 | 10338 |
| 1738798200 | 49.995 | 0.13 | 0.27 | 49.79 | 50.0399 | 49.79 | 20029 |
| 1738711800 | 49.86 | 0.17 | 0.34 | 49.67 | 49.9499 | 49.67 | 42732 |
| 1738625400 | 49.6904 | -0.2 | -0.40 | 49.36 | 49.816 | 49.36 | 61453 |
| 1738366200 | 49.89 | -0.13 | -0.27 | 50.07 | 50.258 | 49.81 | 16574 |
| 1738279800 | 50.0239 | 0.13 | 0.26 | 49.9 | 50.11 | 49.83 | 14691 |
| 1738193400 | 49.8932 | -0.06 | -0.11 | 49.97 | 49.9899 | 49.7111 | 16020 |
| 1738107000 | 49.95 | 0.27 | 0.54 | 49.76 | 50.0457 | 49.691 | 30039 |
| 1738020600 | 49.68 | -0.42 | -0.85 | 49.35 | 49.7364 | 49.35 | 29771 |
| 1737761400 | 50.1038 | 0.1 | 0.21 | 50.15 | 50.25 | 50.06 | 16545 |
| 1737675000 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1737588600 | 50 | 0.12 | 0.24 | 50.045 | 50.12 | 50 | 10854 |
| 1737502200 | 49.8827 | 0.24 | 0.49 | 49.74 | 49.91 | 49.69 | 15954 |
| 1737156600 | 49.64 | 0.28 | 0.57 | 49.3609 | 49.7 | 49.3609 | 33437 |
| 1737070200 | 49.3609 | -0.05 | -0.10 | 49.408 | 49.43 | 49.2816 | 13543 |
| 1736983800 | 49.408 | 0.68 | 1.39 | 49.21 | 49.4356 | 49.2014 | 10042 |
| 1736897400 | 48.73 | 0.01 | 0.02 | 48.9 | 48.9054 | 48.598873 | 13406 |
| 1736811000 | 48.72 | 0.03 | 0.07 | 48.41 | 48.7539 | 48.3606 | 14804 |
| 1736551800 | 48.6876 | -0.48 | -0.98 | 48.95 | 49.01 | 48.5897 | 189655 |
| 1736379000 | 49.1707 | 0.05 | 0.11 | 49.1 | 49.1899 | 48.9782 | 8069 |
| 1736292600 | 49.1177 | -0.32 | -0.66 | 49.55 | 49.55 | 48.9901 | 14403 |
| 1736206200 | 49.4423 | 0.2 | 0.41 | 49.47 | 49.69 | 49.3644 | 57155 |
| 1735947000 | 49.24 | 0.37 | 0.76 | 49.1 | 49.3 | 49.02 | 16499 |
| 1735860600 | 48.87 | -0.1 | -0.20 | 48.9675 | 49.2175 | 48.69 | 31377 |
| 1735687800 | 48.9675 | -0.16 | -0.33 | 49.1316 | 49.19 | 48.88 | 14106 |
| 1735601400 | 49.1316 | -0.23 | -0.46 | 49.11 | 49.28 | 48.84 | 40418 |
| 1735342200 | 49.36 | -0.26 | -0.52 | 49.495 | 49.495 | 49.15 | 13857 |
| 1735255800 | 49.62 | -0.01 | -0.02 | 49.58 | 49.7352 | 49.58 | 359068 |
| 1735077840 | 49.63 | 0.27 | 0.55 | 49.3583 | 49.67 | 49.3301 | 40181 |
| 1734996600 | 49.3583 | 0.29 | 0.59 | 49.15 | 49.3583 | 49.007 | 26520 |
| 1734737400 | 49.07 | 0.37 | 0.76 | 48.58 | 49.2656 | 48.58 | 13935 |
| 1734651000 | 48.7 | -0.16 | -0.32 | 48.97 | 49.111 | 48.7 | 117221 |
| 1734564600 | 48.8563 | -0.73 | -1.48 | 49.61 | 49.77 | 48.8563 | 36213 |
| 1734478200 | 49.59 | -0.09 | -0.18 | 49.625 | 49.67 | 49.5544 | 19905 |
| 1734391800 | 49.68 | 0.04 | 0.08 | 49.64 | 49.7435 | 49.64 | 8971 |
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
