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 | -3.49 | -7.70589534113 | 45.29 | 45.535 | 40.9 | 10282531 | 43.25641284 | SP |
| 4 | -3.11 | -6.92496103318 | 44.91 | 51.8 | 40.9 | 8024537 | 46.81309761 | SP |
| 12 | -16.63 | -28.4614068116 | 58.43 | 60.395 | 40.9 | 10717972 | 48.30297503 | SP |
| 26 | -9.97 | -19.2582576782 | 51.77 | 64.98 | 40.9 | 9143678 | 52.00719588 | SP |
| 52 | -23.97 | -36.4451877756 | 65.77 | 67.87 | 40.9 | 8258734 | 52.79620743 | SP |
| 156 | -256.1 | -85.9684457872 | 297.9 | 299.3 | 38.3 | 13550399 | 70.05393805 | SP |
| 260 | -221.2 | -84.1064638783 | 263 | 597.5 | 38.3 | 8571755 | 84.36794141 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 41.37 | -2 | -4.61 | 41.74 | 42.16 | 40.9 | 17867666 |
| 1734564600 | 43.37 | -1.66 | -3.69 | 44.59 | 45.11 | 43.305 | 11530320 |
| 1734478200 | 45.03 | 0.36 | 0.81 | 44.82 | 45.535 | 44.7498 | 6593052 |
| 1734391800 | 44.67 | 0.13 | 0.29 | 44.88 | 44.99 | 44.17 | 6982759 |
| 1734132600 | 44.54 | -1.21 | -2.64 | 45.29 | 45.3799 | 44.2429 | 8438856 |
| 1734046200 | 45.75 | -1.75 | -3.68 | 46.63 | 46.84 | 45.65 | 8722666 |
| 1733959800 | 47.5 | -1.38 | -2.82 | 48.85 | 49.22 | 47.36 | 7560747 |
| 1733873400 | 48.88 | -0.83 | -1.67 | 48.81 | 49.25 | 48.623 | 4494810 |
| 1733787000 | 49.71 | -1.26 | -2.47 | 50.36 | 50.4696 | 49.53 | 5195329 |
| 1733527800 | 50.97 | 0.11 | 0.22 | 51.55 | 51.8 | 50.47 | 5573782 |
| 1733441400 | 50.86 | 0.29 | 0.57 | 50 | 51.1 | 49.91 | 5569867 |
| 1733355000 | 50.57 | 1.51 | 3.08 | 48.33 | 50.78 | 48.18 | 7422198 |
| 1733268600 | 49.06 | -1.25 | -2.48 | 50.38 | 50.58 | 48.911 | 6804122 |
| 1733182200 | 50.31 | 0.52 | 1.04 | 49.35 | 50.78 | 48.97 | 10073115 |
| 1732917840 | 49.79 | 1.17 | 2.41 | 49.68 | 50 | 49.1801 | 5684667 |
| 1732750200 | 48.62 | 0.98 | 2.06 | 48.61 | 49.12 | 48.02 | 8469541 |
| 1732663800 | 47.64 | -0.46 | -0.96 | 47.28 | 47.695 | 46.72 | 6397729 |
| 1732577400 | 48.1 | 3.39 | 7.58 | 47.38 | 48.2376 | 47.07 | 12127040 |
| 1732318200 | 44.71 | 0.1 | 0.22 | 44.91 | 45.16 | 44.36 | 6957945 |
| 1732231800 | 44.61 | -0.23 | -0.51 | 44.82 | 45.43 | 44.17 | 8187011 |
| 1732145400 | 44.84 | -0.41 | -0.91 | 44.4 | 45.42 | 44.355 | 8383650 |
| 1732059000 | 45.25 | 0.69 | 1.55 | 45.43 | 45.79 | 45.139 | 8041404 |
| 1731972600 | 44.56 | 0.18 | 0.41 | 43.74 | 45.09 | 43.39 | 13072751 |
| 1731713400 | 44.38 | -0.43 | -0.96 | 44.11 | 45.19 | 43.515 | 15428897 |
| 1731627000 | 44.81 | 0.71 | 1.61 | 45.1 | 45.79 | 44.68 | 12183148 |
| 1731540600 | 44.1 | -1.23 | -2.71 | 46.61 | 46.63 | 43.905 | 16989081 |
| 1731454200 | 45.33 | -2.17 | -4.57 | 46.39 | 47.13 | 45.09 | 15857034 |
| 1731367800 | 47.5 | -0.66 | -1.37 | 47.8 | 47.86 | 46.83 | 9702995 |
| 1731108600 | 48.16 | 1.72 | 3.70 | 47.45 | 48.35 | 47.21 | 17095865 |
| 1731022200 | 46.44 | 1.55 | 3.45 | 45.62 | 46.895 | 45.4627 | 14661502 |
| 1730935800 | 44.89 | -3.91 | -8.01 | 43.91 | 45.61 | 43.8 | 28603083 |
| 1730849400 | 48.8 | 0.75 | 1.56 | 47.75 | 49.07 | 47.05 | 14442594 |
| 1730763000 | 48.05 | 2.05 | 4.46 | 48.13 | 48.56 | 47.14 | 14320917 |
| 1730500200 | 46 | -2.03 | -4.23 | 48.15 | 48.57 | 45.9 | 20448128 |
| 1730413800 | 48.03 | 0.21 | 0.44 | 47.67 | 48.785 | 47.135 | 14029713 |
| 1730327400 | 47.82 | 0.43 | 0.91 | 48.67 | 49.34 | 47.6 | 13413960 |
| 1730241000 | 47.39 | 0.13 | 0.28 | 46.11 | 47.45 | 45.795 | 14404865 |
| 1730154600 | 47.26 | -0.37 | -0.78 | 47.82 | 47.83 | 46.4901 | 10171171 |
| 1729895400 | 47.63 | -0.88 | -1.81 | 48.92 | 49.025 | 47.43 | 8839002 |
| 1729809000 | 48.51 | 0.85 | 1.78 | 47.78 | 49 | 47.41 | 11194533 |
| 1729722600 | 47.66 | -0.38 | -0.79 | 47.21 | 48.05 | 46.96 | 10852984 |
| 1729636200 | 48.04 | 0.12 | 0.25 | 48.53 | 48.69 | 47.64 | 10523151 |
| 1729549800 | 47.92 | -2.68 | -5.30 | 49.12 | 49.27 | 47.92 | 13143933 |
| 1729290600 | 50.6 | 0.08 | 0.16 | 50.83 | 51.21 | 50.56 | 6019192 |
| 1729204200 | 50.52 | -2.44 | -4.61 | 51.36 | 51.53 | 50.28 | 10549586 |
| 1729117800 | 52.96 | 0.52 | 0.99 | 53.12 | 53.54 | 52.74 | 7388728 |
| 1729031400 | 52.44 | 1.9 | 3.76 | 51.64 | 52.52 | 51.52 | 13044098 |
| 1728945000 | 50.54 | 0.04 | 0.08 | 49.4 | 50.55 | 49.26 | 8671116 |
| 1728685800 | 50.5 | -0.58 | -1.14 | 50.13 | 51.05 | 50.02 | 8174760 |
| 1728599400 | 51.08 | -0.69 | -1.33 | 50.81 | 51.14 | 50.04 | 13910470 |
| 1728513000 | 51.77 | -0.93 | -1.76 | 52.14 | 52.525 | 51.415 | 8530642 |
| 1728426600 | 52.7 | 0.22 | 0.42 | 51.77 | 52.73 | 51.6121 | 9511545 |
| 1728340200 | 52.48 | -1.16 | -2.16 | 52.7 | 53.17 | 52.325 | 10216509 |
| 1728081000 | 53.64 | -2.21 | -3.96 | 53.48 | 54.36 | 53.42 | 16687650 |
| 1727994600 | 55.85 | -1.62 | -2.82 | 56.86 | 57.13 | 55.8 | 7964486 |
| 1727908200 | 57.47 | -1.45 | -2.46 | 56.85 | 57.53 | 56.345 | 9986054 |
| 1727821800 | 58.92 | 1.16 | 2.01 | 59.4 | 60.395 | 58.74 | 10444718 |
| 1727735400 | 57.76 | -0.76 | -1.30 | 58.63 | 58.78 | 57.33 | 7604350 |
| 1727476200 | 58.52 | 0.82 | 1.42 | 58.43 | 58.885 | 57.93 | 7198883 |
| 1727389800 | 57.7 | 0.34 | 0.59 | 57.77 | 58.0297 | 56.6 | 8814538 |
| 1727303400 | 57.36 | -1.56 | -2.65 | 58.13 | 58.22 | 57.3 | 7127110 |
| 1727217000 | 58.92 | -0.4 | -0.67 | 57.6 | 59.23 | 57.385 | 9586484 |
| 1727130600 | 59.32 | -0.48 | -0.80 | 58.95 | 60.035 | 58.12 | 9780703 |
| 1726871400 | 59.8 | -0.71 | -1.17 | 59.93 | 60.37 | 59.42 | 7185501 |
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
