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 | -4.61 | -8.93237744623 | 51.61 | 51.93 | 43.4219 | 400060 | 46.82912746 | SP |
| 4 | 4.74 | 11.2162801704 | 42.26 | 51.93 | 41.84 | 218755 | 46.47481065 | SP |
| 12 | 2.01 | 4.46765947988 | 44.99 | 51.93 | 40.4005 | 129847 | 45.36536464 | SP |
| 26 | 13.93 | 42.1227698821 | 33.07 | 51.93 | 29 | 79880 | 43.8093312 | SP |
| 52 | 21.03 | 80.978051598 | 25.97 | 51.93 | 25.433 | 43753 | 42.86891318 | SP |
| 156 | 21.46 | 84.0250587314 | 25.54 | 51.93 | 25.1199 | 42931 | 42.85328864 | SP |
| 260 | 21.46 | 84.0250587314 | 25.54 | 51.93 | 25.1199 | 42931 | 42.85328864 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 47.62 | -0.69 | -1.43 | 48.5 | 49.249 | 47.0901 | 191831 |
| 1738279800 | 48.31 | 2.38 | 5.18 | 46.81 | 48.46 | 46.6601 | 282198 |
| 1738193400 | 45.93 | 0.74 | 1.64 | 45.11 | 46.65 | 45 | 197209 |
| 1738107000 | 45.19 | 0.83 | 1.87 | 45.22 | 45.22 | 43.4219 | 327573 |
| 1738020600 | 44.36 | -6.99 | -13.61 | 46.68 | 46.805 | 43.6301 | 729400 |
| 1737761400 | 51.35 | 2.2 | 4.48 | 51.61 | 51.93 | 50.8001 | 463922 |
| 1737675000 | 49.15 | 0 | 0.00 | 49.15 | 49.15 | 49.15 | 0 |
| 1737588600 | 49.15 | 1.14 | 2.37 | 49.09 | 49.519 | 48.2901 | 447816 |
| 1737502200 | 48.01 | 2.62 | 5.77 | 46.27 | 48.13 | 46 | 283241 |
| 1737156600 | 45.39 | 0.96 | 2.16 | 44.97 | 45.6988 | 44.43 | 103905 |
| 1737070200 | 44.43 | 0.41 | 0.93 | 44.33 | 44.5501 | 43.5301 | 61221 |
| 1736983800 | 44.02 | 0.96 | 2.23 | 44.04 | 44.402715 | 43.7712 | 65716 |
| 1736897400 | 43.06 | 0.67 | 1.58 | 43.01 | 43.54 | 42.54 | 102162 |
| 1736811000 | 42.39 | -0.99 | -2.28 | 42.8 | 42.8 | 41.84 | 71594 |
| 1736551800 | 43.38 | 0.16 | 0.37 | 43.59 | 43.6132 | 42.7 | 105105 |
| 1736379000 | 43.22 | -1.13 | -2.55 | 43.81 | 43.9287 | 42.2201 | 92909 |
| 1736292600 | 44.35 | -0.99 | -2.18 | 45.66 | 46.54 | 44 | 102850 |
| 1736206200 | 45.34 | 1.14 | 2.58 | 45 | 45.8687 | 44.6672 | 163799 |
| 1735947000 | 44.2 | 2.39 | 5.72 | 42.26 | 44.2 | 42.01 | 118220 |
| 1735860600 | 41.81 | 0.89 | 2.17 | 41.26 | 42.040369 | 40.98 | 61821 |
| 1735687800 | 40.92 | -0.72 | -1.73 | 42.02 | 42.29 | 40.4836 | 78317 |
| 1735601400 | 41.64 | -0.15 | -0.36 | 41.58 | 41.92 | 40.8 | 62308 |
| 1735342200 | 41.79 | -0.97 | -2.27 | 42.34 | 42.6108 | 41.3859 | 42278 |
| 1735255800 | 42.76 | 0.25 | 0.59 | 43.31 | 43.31 | 42.01 | 65467 |
| 1735077840 | 42.51 | 0.7 | 1.67 | 41.68 | 42.51 | 41.31 | 22414 |
| 1734996600 | 41.81 | 0.15 | 0.36 | 41.77 | 41.96 | 40.7315 | 48057 |
| 1734737400 | 41.66 | 0.35 | 0.85 | 40.51 | 42.24 | 40.51 | 36341 |
| 1734651000 | 41.31 | 0.54 | 1.32 | 41.38 | 41.5985 | 40.6 | 49974 |
| 1734564600 | 40.77 | -1.4 | -3.32 | 42.73 | 43.02 | 40.4005 | 63807 |
| 1734478200 | 42.17 | -0.61 | -1.43 | 42.59 | 42.59 | 41.3701 | 115252 |
| 1734391800 | 42.78 | 0.28 | 0.66 | 42.48 | 42.8653 | 41.8 | 96705 |
| 1734132600 | 42.5 | -0.47 | -1.09 | 42.94 | 43.0293 | 42.36 | 57484 |
| 1734046200 | 42.97 | -0.71 | -1.63 | 43.83 | 43.84 | 42.7571 | 63378 |
| 1733959800 | 43.68 | 0.88 | 2.06 | 43.4 | 43.76 | 42.8101 | 72621 |
| 1733873400 | 42.8 | -0.71 | -1.63 | 43.52 | 43.62 | 42.51 | 69073 |
| 1733787000 | 43.51 | -1.9 | -4.18 | 45.2 | 45.45 | 43.5 | 154012 |
| 1733527800 | 45.41 | 0.04 | 0.09 | 45.43 | 46.17 | 44.7223 | 99417 |
| 1733441400 | 45.37 | 0.35 | 0.78 | 45.11 | 45.53 | 44.61 | 95221 |
| 1733355000 | 45.02 | -0.43 | -0.95 | 45.55 | 45.6138 | 44.8 | 78631 |
| 1733268600 | 45.45 | -0.35 | -0.76 | 45.85 | 46.14 | 44.8115 | 94064 |
| 1733182200 | 45.8 | -0.82 | -1.76 | 47.46 | 47.46 | 45.7 | 140886 |
| 1732917840 | 46.62 | 1.11 | 2.44 | 45.77 | 47 | 45.51 | 66819 |
| 1732750200 | 45.51 | -0.11 | -0.24 | 46.05 | 46.16 | 44.9792 | 67925 |
| 1732663800 | 45.6182 | -0.09 | -0.20 | 45.8 | 46.7999 | 45.36 | 87753 |
| 1732577400 | 45.71 | -1.22 | -2.60 | 47.51 | 47.51 | 45.2327 | 137835 |
| 1732318200 | 46.93 | 0.42 | 0.90 | 46.73 | 46.98 | 46.0399 | 131144 |
| 1732231800 | 46.51 | 2 | 4.49 | 45 | 46.745 | 44.2 | 120380 |
| 1732145400 | 44.51 | 0.01 | 0.02 | 44.76 | 45.25 | 43.83 | 87608 |
| 1732059000 | 44.5 | 0 | 0.00 | 43.92 | 44.69 | 43.27 | 132741 |
| 1731972600 | 44.5 | 2.14 | 5.05 | 43.35 | 44.5 | 42.7001 | 155672 |
| 1731713400 | 42.36 | -1.37 | -3.13 | 43.24 | 43.33 | 42.353797 | 82450 |
| 1731627000 | 43.7296 | -0.18 | -0.41 | 44.54 | 44.64 | 43.59 | 66719 |
| 1731540600 | 43.91 | -0.15 | -0.34 | 45.11 | 45.11 | 43.75 | 170577 |
| 1731454200 | 44.06 | -0.94 | -2.09 | 44.58 | 45.1 | 43.2701 | 135532 |
| 1731367800 | 45 | -0.02 | -0.04 | 45.73 | 45.73 | 44.09 | 110286 |
| 1731108600 | 45.02 | 0.09 | 0.19 | 44.99 | 45.745 | 44.31 | 71950 |
| 1731022200 | 44.9338 | 0.93 | 2.12 | 43.97 | 45.3999 | 43.51 | 96442 |
| 1730935800 | 44 | 1.79 | 4.24 | 43.42 | 44.2782 | 42.5724 | 74918 |
| 1730849400 | 42.21 | 0.83 | 2.01 | 42.01 | 42.2951 | 41.733 | 40957 |
| 1730763000 | 41.38 | -1.49 | -3.47 | 41.73 | 41.88 | 41.07 | 85869 |
| 1730500200 | 42.8676 | -0.06 | -0.15 | 43.54 | 43.93 | 42.6 | 46540 |
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
