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 | 1.78 | 3.9189784236 | 45.42 | 47.2 | 43.39 | 840832 | 45.78424586 | CS |
| 4 | -1.73 | -3.53566319232 | 48.93 | 49.44 | 39.22 | 1334188 | 46.23936665 | CS |
| 12 | -7.12 | -13.1075110457 | 54.32 | 54.41 | 39.22 | 992880 | 48.44776893 | CS |
| 26 | -8.42 | -15.1384394103 | 55.62 | 59.24 | 39.22 | 853820 | 50.89340194 | CS |
| 52 | -0.22 | -0.463939266132 | 47.42 | 59.24 | 39.22 | 722352 | 51.53938591 | CS |
| 156 | 9.96 | 26.7454350161 | 37.24 | 59.24 | 35.45 | 684756 | 47.16990856 | CS |
| 260 | 19.16 | 68.3309557775 | 28.04 | 59.24 | 24.3 | 709484 | 42.12302908 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 47.2 | 0.69 | 1.48 | 46.71 | 47.31 | 46.506 | 943595 |
| 1744842900 | 46.51 | 0.07 | 0.15 | 45.97 | 46.71 | 45.64 | 635696 |
| 1744756500 | 46.44 | 0.19 | 0.41 | 46.26 | 46.81 | 46.17 | 713274 |
| 1744670100 | 46.25 | 0.59 | 1.29 | 46.35 | 46.62 | 45.4 | 783399 |
| 1744410900 | 45.66 | 0.92 | 2.06 | 44.83 | 45.95 | 43.89 | 976396 |
| 1744324500 | 44.74 | -1.67 | -3.60 | 45.42 | 45.42 | 43.39 | 1126686 |
| 1744238100 | 46.41 | 4.9 | 11.80 | 41.2 | 46.625 | 40.95 | 1816644 |
| 1744151700 | 41.51 | -0.6 | -1.42 | 43.26 | 44 | 40.84 | 1046975 |
| 1744065300 | 42.11 | -0.15 | -0.35 | 40.53 | 43.36 | 39.22 | 1624562 |
| 1743806100 | 42.26 | -2.05 | -4.63 | 42.32 | 43.35 | 40.93 | 1163285 |
| 1743719700 | 44.31 | -3.98 | -8.24 | 46.17 | 47.125 | 44.29 | 1490043 |
| 1743633300 | 48.29 | 0.82 | 1.73 | 47.04 | 48.405 | 46.98 | 714828 |
| 1743546900 | 47.47 | -0.62 | -1.29 | 47.8 | 48.11 | 46.89 | 1050025 |
| 1743460500 | 48.09 | 0.9 | 1.91 | 46.84 | 48.29 | 46.475 | 1235818 |
| 1743201300 | 47.19 | -0.78 | -1.63 | 47.84 | 47.84 | 46.81 | 706502 |
| 1743114900 | 47.97 | -0.54 | -1.11 | 48.15 | 48.285 | 46.96 | 717481 |
| 1743028500 | 48.51 | -0.29 | -0.59 | 48.91 | 49.1887 | 48.08 | 462358 |
| 1742942100 | 48.8 | -0.27 | -0.55 | 49 | 49.44 | 48.66 | 836930 |
| 1742855700 | 49.07 | 2.08 | 4.43 | 47.84 | 49.16 | 47.47 | 1282237 |
| 1742596500 | 46.99 | -1.16 | -2.41 | 47.5 | 47.6 | 46.7 | 7682924 |
| 1742510100 | 48.15 | -1.19 | -2.41 | 48.93 | 49.23 | 48.05 | 644621 |
| 1742423700 | 49.34 | 0.74 | 1.52 | 48.8 | 49.71 | 48.795 | 726760 |
| 1742337300 | 48.6 | 0.37 | 0.77 | 48.24 | 48.69 | 48.025 | 638703 |
| 1742250900 | 48.23 | 0.44 | 0.92 | 47.73 | 48.6 | 47.73 | 587229 |
| 1741991700 | 47.79 | 1.18 | 2.53 | 46.99 | 47.89 | 46.99 | 632905 |
| 1741905300 | 46.61 | -0.29 | -0.62 | 46.97 | 47.46 | 46.55 | 848499 |
| 1741818900 | 46.9 | -1.08 | -2.25 | 48.11 | 48.24 | 46.84 | 1098156 |
| 1741732500 | 47.98 | -1.61 | -3.25 | 49.54 | 50 | 47.75 | 1246433 |
| 1741646100 | 49.59 | -0.85 | -1.69 | 50.18 | 50.68 | 49.58 | 1120799 |
| 1741390500 | 50.44 | 1.29 | 2.62 | 49.16 | 50.54 | 49.01 | 829325 |
| 1741304100 | 49.15 | 0.06 | 0.12 | 48.71 | 49.695 | 48.605 | 979944 |
| 1741217700 | 49.09 | 0.51 | 1.05 | 48.6 | 49.229 | 48.18 | 669495 |
| 1741131300 | 48.58 | -0.59 | -1.20 | 48.68 | 49.31 | 48.155 | 945786 |
| 1741044900 | 49.17 | -1.37 | -2.71 | 51.01 | 51.06 | 48.881 | 874000 |
| 1740785700 | 50.54 | 0.01 | 0.02 | 50.37 | 50.81 | 49.92 | 1155453 |
| 1740699300 | 50.53 | -1.08 | -2.09 | 51.63 | 51.83 | 50.5 | 685987 |
| 1740612900 | 51.61 | 0.29 | 0.57 | 51.57 | 52.06 | 51.11 | 763424 |
| 1740526500 | 51.32 | -0.81 | -1.55 | 52.05 | 52.74 | 51.29 | 739502 |
| 1740440100 | 52.13 | 0.28 | 0.54 | 52.23 | 52.77 | 51.7 | 765938 |
| 1740180900 | 51.85 | -0.66 | -1.26 | 52.9 | 52.96 | 51.3901 | 618559 |
| 1740094500 | 52.51 | -0.02 | -0.04 | 52.47 | 53.01 | 52.015 | 695391 |
| 1740008100 | 52.53 | 0.26 | 0.50 | 52 | 52.765 | 51.85 | 552282 |
| 1739921700 | 52.27 | 1.06 | 2.07 | 51.67 | 52.27 | 50.99 | 663350 |
| 1739576100 | 51.21 | 0.69 | 1.37 | 50.9 | 51.38 | 50.85 | 732593 |
| 1739489700 | 50.52 | 0.75 | 1.51 | 49.87 | 50.58 | 49.7201 | 521774 |
| 1739403300 | 49.77 | -0.03 | -0.06 | 49.4 | 49.99 | 49.25 | 584397 |
| 1739316900 | 49.8 | -0.04 | -0.08 | 49.62 | 50.23 | 49.59 | 474784 |
| 1739230500 | 49.84 | -0.16 | -0.32 | 50.19 | 50.515 | 49.66 | 769423 |
| 1738971300 | 50 | -0.48 | -0.95 | 50.65 | 50.81 | 49.65 | 874283 |
| 1738884900 | 50.48 | -0.11 | -0.22 | 50.45 | 51.05 | 50.265 | 569799 |
| 1738798500 | 50.59 | 0.6 | 1.20 | 50.1 | 50.96 | 50 | 715378 |
| 1738712100 | 49.99 | 0.24 | 0.48 | 49.66 | 50.17 | 49.465 | 994541 |
| 1738625700 | 49.75 | -1.91 | -3.70 | 50.52 | 51.15 | 49.73 | 928088 |
| 1738366500 | 51.66 | 0.25 | 0.49 | 51.54 | 52.67 | 51.375 | 826582 |
| 1738280100 | 51.41 | -1.83 | -3.44 | 53.06 | 53.11 | 50.67 | 1476326 |
| 1738193700 | 53.24 | 0.81 | 1.54 | 52.73 | 54.165 | 52.09 | 1543607 |
| 1738107300 | 52.43 | -0.46 | -0.87 | 53.17 | 53.315 | 52.03 | 1036854 |
| 1738020900 | 52.89 | -1.21 | -2.24 | 53.44 | 53.75 | 52.545 | 743605 |
| 1737761700 | 54.1 | -0.31 | -0.57 | 54.32 | 54.41 | 53.6 | 505399 |
| 1737675300 | 54.41 | 0 | 0.00 | 54.41 | 54.41 | 54.41 | 0 |
| 1737588900 | 54.41 | -0.24 | -0.44 | 54.87 | 56 | 54.3 | 472884 |
| 1737502500 | 54.65 | 1.09 | 2.04 | 53.75 | 55.04 | 53.75 | 613463 |
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
