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 | -0.9399 | -1.93873762376 | 48.48 | 49.82 | 47.5401 | 1084763 | 49.17024296 | SP |
| 4 | -2.4799 | -4.95781687325 | 50.02 | 50.8301 | 47.455 | 1209454 | 49.05391355 | SP |
| 12 | -3.4299 | -6.72925250147 | 50.97 | 52.45 | 47.455 | 1032433 | 50.46787518 | SP |
| 26 | -3.4699 | -6.8023916879 | 51.01 | 52.78 | 47.455 | 823864 | 51.02886581 | SP |
| 52 | -2.8099 | -5.58073485601 | 50.35 | 52.78 | 46.49 | 679023 | 50.59826976 | SP |
| 156 | -2.3599 | -4.72925851703 | 49.9 | 52.78 | 44.11 | 342171 | 50.18343667 | SP |
| 260 | -2.3599 | -4.72925851703 | 49.9 | 52.78 | 44.11 | 342171 | 50.18343667 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 47.61 | -0.94 | -1.94 | 48.47 | 48.49 | 47.54 | 1253256 |
| 1743114600 | 48.55 | -0.16 | -0.33 | 48.6 | 48.865 | 48.3787 | 760241 |
| 1743028200 | 48.71 | -1.03 | -2.07 | 49.23 | 49.29 | 48.57 | 1145121 |
| 1742941800 | 49.74 | 0.09 | 0.18 | 49.82 | 49.82 | 49.6199 | 1203854 |
| 1742855400 | 49.65 | 0.8 | 1.64 | 49.46 | 49.71 | 49.3292 | 1317373 |
| 1742596200 | 48.85 | 0.03 | 0.06 | 48.48 | 48.88 | 48.325 | 997228 |
| 1742509800 | 48.82 | -0.08 | -0.16 | 48.66 | 49.2 | 48.531 | 1657486 |
| 1742423400 | 48.9 | 0.49 | 1.01 | 48.59 | 49.21 | 48.4501 | 841862 |
| 1742337000 | 48.41 | -0.47 | -0.96 | 48.68 | 48.78 | 48.26 | 734282 |
| 1742250600 | 48.88 | 0.31 | 0.64 | 48.57 | 49.11 | 48.521 | 1020993 |
| 1741991400 | 48.57 | 0.99 | 2.08 | 47.99 | 48.6155 | 47.9 | 920385 |
| 1741905000 | 47.58 | -0.64 | -1.33 | 48.25 | 48.25 | 47.455 | 1080867 |
| 1741818600 | 48.22 | 0.25 | 0.52 | 48.39 | 48.5594 | 47.8 | 846293 |
| 1741732200 | 47.97 | -0.33 | -0.68 | 48.2 | 48.48 | 47.62 | 1449154 |
| 1741645800 | 48.3 | -1.21 | -2.44 | 48.845 | 48.99 | 47.9001 | 1977488 |
| 1741390200 | 49.51 | 0.29 | 0.59 | 49.1 | 49.585 | 48.69 | 1263145 |
| 1741303800 | 49.22 | -0.76 | -1.52 | 49.5 | 49.74 | 49.015 | 1319220 |
| 1741217400 | 49.98 | 0.47 | 0.95 | 49.56 | 50.09 | 49.25 | 1046866 |
| 1741131000 | 49.51 | -0.48 | -0.96 | 49.63 | 50.1168 | 49.16 | 1533886 |
| 1741044600 | 49.99 | -0.73 | -1.44 | 50.81 | 50.8301 | 49.71 | 1833077 |
| 1740785400 | 50.72 | 0.77 | 1.54 | 50.02 | 50.73 | 49.7532 | 1281377 |
| 1740699000 | 49.95 | -0.74 | -1.46 | 50.89 | 50.9909 | 49.915 | 1090442 |
| 1740612600 | 50.69 | -0.53 | -1.03 | 50.91 | 51.0919 | 50.5 | 1126332 |
| 1740526200 | 51.22 | -0.23 | -0.45 | 51.47 | 51.52 | 50.845 | 1410878 |
| 1740439800 | 51.45 | -0.2 | -0.39 | 51.86 | 51.89 | 51.3701 | 1307251 |
| 1740180600 | 51.65 | -0.68 | -1.30 | 52.4 | 52.4083 | 51.615 | 1658646 |
| 1740094200 | 52.33 | -0.11 | -0.21 | 52.41 | 52.41 | 52.08 | 953664 |
| 1740007800 | 52.44 | 0.11 | 0.21 | 52.36 | 52.45 | 52.23 | 905573 |
| 1739921400 | 52.33 | 0.12 | 0.23 | 52.33 | 52.405 | 52.1499 | 1333895 |
| 1739575800 | 52.21 | 0.04 | 0.08 | 52.27 | 52.28 | 52.1606 | 749322 |
| 1739489400 | 52.17 | 0.4 | 0.77 | 51.85 | 52.18 | 51.77 | 916655 |
| 1739403000 | 51.77 | -0.1 | -0.19 | 51.54 | 51.835 | 51.44 | 958797 |
| 1739316600 | 51.87 | 0.05 | 0.10 | 51.71 | 51.899 | 51.7 | 860623 |
| 1739230200 | 51.82 | 0.29 | 0.56 | 51.76 | 51.8556 | 51.66 | 738016 |
| 1738971000 | 51.53 | -0.35 | -0.67 | 51.88 | 51.97 | 51.4749 | 896134 |
| 1738884600 | 51.88 | 0.16 | 0.31 | 51.86 | 51.88 | 51.64 | 767360 |
| 1738798200 | 51.72 | 0.21 | 0.41 | 51.54 | 51.72 | 51.3303 | 589514 |
| 1738711800 | 51.51 | 0.29 | 0.57 | 51.27 | 51.55 | 51.212 | 834844 |
| 1738625400 | 51.22 | -0.3 | -0.58 | 50.83 | 51.3901 | 50.7 | 1070709 |
| 1738366200 | 51.52 | -0.15 | -0.29 | 51.78 | 51.88 | 51.45 | 970989 |
| 1738279800 | 51.67 | 0.16 | 0.31 | 51.52 | 51.737 | 51.45 | 826427 |
| 1738193400 | 51.51 | -0.1 | -0.19 | 51.54 | 51.595 | 51.34 | 578098 |
| 1738107000 | 51.61 | 0.29 | 0.57 | 51.35 | 51.63 | 51.219 | 650840 |
| 1738020600 | 51.32 | -0.43 | -0.83 | 50.98 | 51.33 | 50.9007 | 1166900 |
| 1737761400 | 51.75 | 0.1 | 0.19 | 51.79 | 51.837 | 51.6775 | 777421 |
| 1737675000 | 51.65 | 0 | 0.00 | 51.65 | 51.65 | 51.65 | 0 |
| 1737588600 | 51.65 | -0.35 | -0.67 | 51.68 | 51.718 | 51.605127 | 731912 |
| 1737502200 | 52 | 0.32 | 0.62 | 51.89 | 52 | 51.76 | 1264220 |
| 1737156600 | 51.68 | 0.31 | 0.60 | 51.6 | 51.77 | 51.5787 | 768205 |
| 1737070200 | 51.37 | -0.03 | -0.06 | 51.47 | 51.5 | 51.28 | 1019144 |
| 1736983800 | 51.4 | 0.75 | 1.48 | 51.11 | 51.46 | 51.11 | 721233 |
| 1736897400 | 50.65 | 0.04 | 0.08 | 50.76 | 50.85 | 50.37 | 784063 |
| 1736811000 | 50.61 | 0.07 | 0.14 | 50.22 | 50.61 | 50.14 | 782537 |
| 1736551800 | 50.54 | -0.56 | -1.10 | 50.96 | 50.9649 | 50.3799 | 1235116 |
| 1736379000 | 51.1 | 0.06 | 0.12 | 51.05 | 51.15 | 50.7915 | 694354 |
| 1736292600 | 51.04 | -0.38 | -0.74 | 51.6 | 51.61 | 50.91 | 784579 |
| 1736206200 | 51.42 | 0.19 | 0.37 | 51.44 | 51.65 | 51.32 | 1086772 |
| 1735947000 | 51.23 | 0.47 | 0.93 | 50.97 | 51.25 | 50.87 | 745249 |
| 1735860600 | 50.76 | -0.06 | -0.12 | 51.09 | 51.12 | 50.4551 | 1014686 |
| 1735687800 | 50.82 | -0.19 | -0.37 | 51.15 | 51.2 | 50.7 | 747429 |
| 1735601400 | 51.01 | -0.54 | -1.05 | 51.07 | 51.28 | 50.6801 | 938941 |
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
