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 | -1.48 | -3.09882747069 | 47.76 | 48.1 | 46.19 | 1806122 | 47.40214273 | SP |
| 4 | -3.73 | -7.45850829834 | 50.01 | 52.6975 | 46.19 | 4267827 | 49.64459933 | SP |
| 12 | 4.93 | 11.9226118501 | 41.35 | 59.785 | 40.25 | 5490279 | 50.79205788 | SP |
| 26 | 1.11 | 2.45738321895 | 45.17 | 59.785 | 40.04 | 3982634 | 47.82295444 | SP |
| 52 | 3.08 | 7.12962962963 | 43.2 | 59.785 | 35.58 | 4130336 | 43.87498597 | SP |
| 156 | -19.86 | -30.0272149985 | 66.14 | 66.62 | 35.02 | 4915615 | 48.48808911 | SP |
| 260 | -13.77 | -22.9308909242 | 60.05 | 97.55 | 35.02 | 4544169 | 56.92365284 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 46.48 | -1.11 | -2.33 | 46.5 | 46.56 | 46.275 | 2954135 |
| 1732232100 | 47.59 | -0.39 | -0.81 | 47.64 | 47.79 | 47.51 | 1903976 |
| 1732145700 | 47.98 | 0.29 | 0.61 | 47.96 | 48.025 | 47.795 | 1516201 |
| 1732059300 | 47.69 | -0.35 | -0.73 | 47.73 | 47.81 | 47.6001 | 1599530 |
| 1731972900 | 48.04 | 0.66 | 1.39 | 47.76 | 48.1 | 47.685 | 1379675 |
| 1731713700 | 47.38 | 0.03 | 0.06 | 47.44 | 47.505 | 47.165 | 3279128 |
| 1731627300 | 47.35 | -0.41 | -0.86 | 47.57 | 47.685 | 47.18 | 2422771 |
| 1731540900 | 47.76 | -0.1 | -0.21 | 48.38 | 48.45 | 47.675 | 3548985 |
| 1731454500 | 47.86 | -1.61 | -3.25 | 48.26 | 48.43 | 47.715 | 5531444 |
| 1731368100 | 49.47 | 0.01 | 0.02 | 49.81 | 49.86 | 49.4 | 5296374 |
| 1731108900 | 49.46 | -2.87 | -5.48 | 49.995 | 50.32 | 49.12 | 5625036 |
| 1731022500 | 52.33 | 2.68 | 5.40 | 51.8 | 52.6975 | 51.68 | 16885276 |
| 1730936100 | 49.65 | -1.38 | -2.70 | 49.39 | 50.02 | 49.01 | 12868265 |
| 1730849700 | 51.03 | 1.18 | 2.37 | 51.03 | 51.32 | 50.755 | 3222267 |
| 1730763300 | 49.85 | 0.37 | 0.75 | 49.96 | 50.46 | 49.84 | 1588304 |
| 1730500500 | 49.48 | 0.23 | 0.47 | 49.75 | 49.885 | 49.4 | 3045279 |
| 1730414100 | 49.25 | -0.21 | -0.42 | 49.24 | 49.34 | 48.78 | 4569702 |
| 1730327700 | 49.46 | -0.61 | -1.22 | 49.22 | 49.65 | 49.05 | 2307344 |
| 1730241300 | 50.07 | -0.49 | -0.97 | 50.78 | 50.79 | 50 | 3343150 |
| 1730154900 | 50.56 | 0.71 | 1.42 | 50.01 | 50.79 | 50 | 3348378 |
| 1729895700 | 49.85 | 0.13 | 0.26 | 50.28 | 50.395 | 49.82 | 2507797 |
| 1729809300 | 49.72 | -0.37 | -0.74 | 49.77 | 49.99 | 49.345 | 2067820 |
| 1729722900 | 50.09 | -0.29 | -0.58 | 50.7 | 50.78 | 49.99 | 2404715 |
| 1729636500 | 50.38 | 0.48 | 0.96 | 50.12 | 50.85 | 50.0598 | 2965598 |
| 1729550100 | 49.9 | -0.59 | -1.17 | 49.77 | 50.1 | 49.495 | 3073976 |
| 1729290900 | 50.49 | 2.13 | 4.40 | 50.97 | 50.999 | 50.33 | 4327700 |
| 1729204500 | 48.36 | -1.34 | -2.70 | 48.71 | 48.71 | 48.12 | 4333732 |
| 1729118100 | 49.7 | 0.66 | 1.35 | 49.6 | 50.08 | 49.44 | 3031848 |
| 1729031700 | 49.04 | -2.54 | -4.92 | 50.12 | 50.29 | 48.82 | 14677818 |
| 1728945300 | 51.58 | -1.06 | -2.01 | 51.84 | 52.8 | 51.37 | 6446024 |
| 1728686100 | 52.64 | 0.29 | 0.55 | 51.5 | 52.98 | 51.22 | 8900043 |
| 1728599700 | 52.35 | 0.38 | 0.74 | 52.59 | 52.82 | 51.63 | 6088764 |
| 1728513300 | 51.965 | -1.26 | -2.36 | 51.055 | 52.36 | 50.81 | 12397994 |
| 1728426900 | 53.22 | -6.45 | -10.81 | 53.05 | 53.69 | 51.88 | 13899247 |
| 1728340500 | 59.67 | 2.67 | 4.68 | 58.29 | 59.785 | 57.505 | 21358308 |
| 1728081300 | 57 | 2.01 | 3.66 | 56.76 | 57.065 | 56.295 | 10049215 |
| 1727994900 | 54.99 | -1.49 | -2.64 | 54.37 | 55.54 | 54.12 | 12094174 |
| 1727908500 | 56.48 | 3.5 | 6.61 | 56 | 56.515 | 54.9812 | 16834135 |
| 1727822100 | 52.98 | 2.07 | 4.07 | 51.26 | 53 | 50.9382 | 8635575 |
| 1727735700 | 50.91 | -0.08 | -0.16 | 52.405 | 52.45 | 50.8213 | 11651777 |
| 1727476500 | 50.99 | 0.89 | 1.78 | 50.395 | 51.3297 | 50.295 | 14521061 |
| 1727390100 | 50.1 | 4.02 | 8.72 | 50 | 50.37 | 49.186597 | 11893931 |
| 1727303700 | 46.08 | -1.08 | -2.29 | 45.9 | 46.42 | 45.8 | 7320508 |
| 1727217300 | 47.16 | 3.88 | 8.96 | 45.95 | 47.29 | 45.76 | 16428355 |
| 1727130900 | 43.28 | 0.62 | 1.45 | 43.01 | 43.56 | 42.99 | 1592962 |
| 1726871700 | 42.66 | 0.01 | 0.02 | 42.9 | 42.955 | 42.575 | 2685005 |
| 1726785300 | 42.65 | 1.38 | 3.34 | 42.39 | 42.71 | 42.1701 | 1553056 |
| 1726698900 | 41.27 | -0.2 | -0.48 | 41.61 | 41.625 | 41.25 | 1632898 |
| 1726612500 | 41.47 | 0.37 | 0.90 | 41.44 | 41.73 | 41.44 | 1380911 |
| 1726526100 | 41.1 | 0.2 | 0.49 | 41.12 | 41.18 | 41.025 | 973411 |
| 1726266900 | 40.9 | 0.13 | 0.32 | 40.91 | 40.95 | 40.745 | 1732857 |
| 1726180500 | 40.77 | -0.01 | -0.02 | 40.6 | 40.815 | 40.545 | 924354 |
| 1726094100 | 40.78 | 0.35 | 0.87 | 40.45 | 40.825 | 40.365 | 1820330 |
| 1726007700 | 40.43 | -0.19 | -0.47 | 40.62 | 40.62 | 40.25 | 2074610 |
| 1725921300 | 40.62 | -0.09 | -0.22 | 40.42 | 40.72 | 40.3825 | 1395854 |
| 1725662100 | 40.71 | -0.44 | -1.07 | 41.01 | 41.11 | 40.615 | 2054028 |
| 1725575700 | 41.15 | -0.04 | -0.10 | 41.18 | 41.38 | 41.06 | 2280201 |
| 1725489300 | 41.19 | -0.14 | -0.34 | 41.32 | 41.425 | 41.155 | 1725508 |
| 1725402900 | 41.33 | -0.5 | -1.20 | 41.34 | 41.47 | 41.215 | 1621599 |
| 1725057300 | 41.83 | 0.3 | 0.72 | 42.15 | 42.15 | 41.645 | 3306098 |
| 1724970900 | 41.53 | 0.46 | 1.12 | 41.48 | 41.65 | 41.44 | 2104859 |
| 1724884500 | 41.07 | -0.79 | -1.89 | 41.48 | 41.49 | 40.995 | 2555853 |
| 1724798100 | 41.86 | 0.16 | 0.38 | 42.03 | 42.13 | 41.8 | 1286386 |
| 1724711700 | 41.7 | -0.82 | -1.93 | 41.86 | 41.93 | 41.585 | 1468902 |
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
