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 | -4.4 | -8.06303829943 | 54.57 | 55.915 | 50.06 | 672832 | 52.64162637 | CS |
| 4 | -2.98 | -5.60677328316 | 53.15 | 58 | 50.06 | 543779 | 54.51684869 | CS |
| 12 | -18.47 | -26.9085081585 | 68.64 | 68.89 | 50.06 | 582249 | 56.241964 | CS |
| 26 | -31.39 | -38.4870034331 | 81.56 | 86.2 | 50.06 | 474864 | 64.63818291 | CS |
| 52 | -42.2 | -45.6858287323 | 92.37 | 99.56 | 50.06 | 408396 | 70.08344132 | CS |
| 156 | -66.54 | -57.0131094165 | 116.71 | 122.35 | 50.06 | 397714 | 79.71539065 | CS |
| 260 | -35.01 | -41.1011974642 | 85.18 | 124.53 | 16.81 | 459438 | 78.00685837 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 50.17 | -1.02 | -1.99 | 51.32 | 51.66 | 50.06 | 780382 |
| 1718922900 | 51.19 | -0.01 | -0.02 | 51.25 | 52.005 | 50.69 | 512123 |
| 1718750100 | 51.2 | -1.88 | -3.54 | 52.9 | 53.2251 | 50.715 | 717211 |
| 1718663700 | 53.08 | -1.54 | -2.82 | 54.83 | 54.83 | 52 | 724033 |
| 1718404500 | 54.62 | -0.65 | -1.18 | 54.57 | 55.915 | 53.64 | 737962 |
| 1718318100 | 55.27 | -0.68 | -1.22 | 54.52 | 55.72 | 53.56 | 561179 |
| 1718231700 | 55.95 | 1.74 | 3.21 | 55.29 | 56.7 | 55.0488 | 524677 |
| 1718145300 | 54.21 | -0.15 | -0.28 | 53.89 | 54.73 | 53 | 411090 |
| 1718058900 | 54.36 | -2.24 | -3.96 | 56.06 | 56.45 | 53.9 | 619911 |
| 1717799700 | 56.6 | -0.87 | -1.51 | 57.17 | 57.74 | 56.56 | 423028 |
| 1717713300 | 57.47 | 0.07 | 0.12 | 56.77 | 57.695 | 56.07 | 386350 |
| 1717626900 | 57.4 | 0.78 | 1.38 | 56.79 | 57.92 | 56.74 | 348083 |
| 1717540500 | 56.62 | -0.68 | -1.19 | 56.82 | 57.89 | 56.02 | 580930 |
| 1717454100 | 57.3 | 1.94 | 3.50 | 55.34 | 58 | 54.88 | 638172 |
| 1717194900 | 55.36 | 2.29 | 4.32 | 53.29 | 55.735 | 53.14 | 591424 |
| 1717108500 | 53.07 | 0.44 | 0.84 | 52.91 | 53.25 | 52.16 | 490495 |
| 1717022100 | 52.63 | -1.22 | -2.27 | 53.26 | 54.19 | 52.6 | 446845 |
| 1716935700 | 53.85 | 0.26 | 0.49 | 53.71 | 55.18 | 53.59 | 515068 |
| 1716590100 | 53.59 | 0.56 | 1.06 | 53.15 | 54.19 | 53.01 | 563945 |
| 1716503700 | 53.03 | -0.97 | -1.80 | 54 | 54.01 | 52.726 | 573477 |
| 1716417300 | 54 | 1.55 | 2.96 | 52.51 | 54.97 | 52.24 | 733673 |
| 1716330900 | 52.45 | -1.66 | -3.07 | 53.75 | 54.28 | 52.08 | 547191 |
| 1716244500 | 54.11 | 1.26 | 2.38 | 53.09 | 54.55 | 52.69 | 661390 |
| 1715985300 | 52.85 | -2.4 | -4.34 | 55.19 | 55.19 | 52.81 | 714667 |
| 1715898900 | 55.25 | 1.84 | 3.45 | 54 | 56.09 | 53.76 | 899462 |
| 1715812500 | 53.41 | 0.38 | 0.72 | 54.23 | 54.47 | 52.01 | 910373 |
| 1715726100 | 53.03 | -0.04 | -0.08 | 54.81 | 59.08 | 52.65 | 1727264 |
| 1715639700 | 53.07 | 0.26 | 0.49 | 53.42 | 54.2 | 52.84 | 951086 |
| 1715380500 | 52.81 | -0.99 | -1.84 | 54.11 | 54.76 | 52.63 | 794132 |
| 1715294100 | 53.8 | -1.43 | -2.59 | 55.22 | 55.5 | 53.76 | 756224 |
| 1715207700 | 55.23 | 0.31 | 0.56 | 54.43 | 55.385 | 53.9 | 409211 |
| 1715121300 | 54.92 | 0.01 | 0.02 | 54.96 | 55.62 | 54.525 | 371930 |
| 1715034900 | 54.91 | -0.32 | -0.58 | 55.38 | 56.0899 | 54.5 | 591792 |
| 1714775700 | 55.23 | 0.58 | 1.06 | 56 | 56.42 | 54.51 | 425958 |
| 1714689300 | 54.65 | -0.6 | -1.09 | 56.74 | 56.74 | 53.71 | 634707 |
| 1714602900 | 55.25 | -1.82 | -3.19 | 57.01 | 57.075 | 55.18 | 691950 |
| 1714516500 | 57.07 | -0.92 | -1.59 | 57.7 | 58.75 | 57.0525 | 440819 |
| 1714430100 | 57.99 | -0.8 | -1.36 | 58.89 | 59.62 | 57.81 | 451966 |
| 1714170900 | 58.79 | 0.35 | 0.60 | 58.16 | 59.2557 | 58.11 | 296002 |
| 1714084500 | 58.44 | -0.41 | -0.70 | 58.51 | 59 | 58.08 | 312700 |
| 1713998100 | 58.85 | 0.44 | 0.75 | 58.46 | 59.91 | 58.3 | 438130 |
| 1713911700 | 58.41 | -1.09 | -1.83 | 59.19 | 59.31 | 58.13 | 626429 |
| 1713825300 | 59.5 | -0.14 | -0.23 | 60.02 | 60.4712 | 57.66 | 704681 |
| 1713566100 | 59.64 | 1.48 | 2.54 | 58 | 59.86 | 57.74 | 662261 |
| 1713479700 | 58.16 | -0.73 | -1.24 | 58.89 | 59 | 58.1011 | 466433 |
| 1713393300 | 58.89 | -1.99 | -3.27 | 61.45 | 61.69 | 58.8 | 408972 |
| 1713306900 | 60.88 | 1.3 | 2.18 | 59.08 | 61.23 | 58.67 | 469981 |
| 1713220500 | 59.58 | 0.03 | 0.05 | 59.64 | 60.4799 | 58.96 | 380004 |
| 1712961300 | 59.55 | -1.08 | -1.78 | 60.12 | 60.5 | 59.2907 | 500053 |
| 1712874900 | 60.63 | -0.44 | -0.72 | 62.01 | 62.26 | 60.36 | 455773 |
| 1712788500 | 61.07 | -0.57 | -0.92 | 60.59 | 61.31 | 59.91 | 444355 |
| 1712702100 | 61.64 | 1.08 | 1.78 | 60.63 | 62.24 | 59.79 | 613414 |
| 1712615700 | 60.56 | -0.69 | -1.13 | 61.59 | 61.59 | 60.45 | 861826 |
| 1712356500 | 61.25 | -1.25 | -2.00 | 62.61 | 63.05 | 61.03 | 660872 |
| 1712270100 | 62.5 | -1.98 | -3.07 | 64.86 | 65.28 | 62.27 | 598512 |
| 1712183700 | 64.48 | -0.69 | -1.06 | 65 | 65.58 | 64.239999 | 421574 |
| 1712097300 | 65.17 | -2.4 | -3.55 | 66.98 | 67.48 | 64.55 | 442851 |
| 1712010900 | 67.57 | -0.91 | -1.33 | 68.64 | 68.89 | 67.16 | 396709 |
| 1711665300 | 68.48 | -1.99 | -2.82 | 70.3 | 70.81 | 68.23 | 639611 |
| 1711578900 | 70.47 | 1.9 | 2.77 | 68.96 | 70.774 | 68.96 | 331371 |
| 1711492500 | 68.57 | 1.92 | 2.88 | 67.65 | 68.82 | 67 | 517726 |
| 1711406100 | 66.65 | -0.65 | -0.97 | 67.84 | 68.26 | 66.64 | 421851 |
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
