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 | 1.67 | 3.64151766245 | 45.86 | 48.6611 | 45.26 | 491323 | 47.15851644 | CS |
| 4 | 5.8 | 13.898873712 | 41.73 | 48.6611 | 40.55 | 447107 | 44.0757638 | CS |
| 12 | 8.62 | 22.1536879979 | 38.91 | 48.89 | 38.16 | 424222 | 43.37140547 | CS |
| 26 | 7.33 | 18.2338308458 | 40.2 | 48.89 | 36.2 | 425546 | 41.82568916 | CS |
| 52 | 20.78 | 77.6822429907 | 26.75 | 48.89 | 23.14 | 509821 | 34.43459171 | CS |
| 156 | 31.01 | 187.711864407 | 16.52 | 48.89 | 16.065 | 450320 | 28.94086784 | CS |
| 260 | 28.19 | 145.76008273 | 19.34 | 48.89 | 9.14 | 316863 | 27.25784984 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 47.53 | 0.81 | 1.73 | 48.33 | 48.41 | 47.4 | 435576 |
| 1737675300 | 46.72 | 0 | 0.00 | 46.72 | 46.72 | 46.72 | 0 |
| 1737588900 | 46.72 | -1.26 | -2.63 | 48.18 | 48.3 | 46.63 | 591790 |
| 1737502500 | 47.98 | 1.03 | 2.19 | 47.11 | 48.6611 | 46.51 | 425307 |
| 1737156900 | 46.95 | 1.12 | 2.44 | 45.86 | 47.04 | 45.26 | 451636 |
| 1737070500 | 45.83 | -0.5 | -1.08 | 46.19 | 46.34 | 45.275 | 499309 |
| 1736984100 | 46.33 | 3.01 | 6.95 | 44.19 | 47.25 | 44.145 | 644331 |
| 1736897700 | 43.32 | -0.68 | -1.55 | 44.87 | 45.13 | 43.2 | 892286 |
| 1736811300 | 44 | 2.68 | 6.49 | 41.67 | 44.1 | 40.7 | 516398 |
| 1736552100 | 41.32 | -0.68 | -1.62 | 41.44 | 41.61 | 40.55 | 401802 |
| 1736379300 | 42 | -0.06 | -0.14 | 41.92 | 42.25 | 41.54 | 303476 |
| 1736292900 | 42.06 | -1.03 | -2.39 | 43.12 | 43.455 | 41.78 | 505701 |
| 1736206500 | 43.09 | 0.29 | 0.68 | 42.57 | 43.52 | 42.52 | 739408 |
| 1735947300 | 42.8 | 0.76 | 1.81 | 42.6 | 43.12 | 42.29 | 261940 |
| 1735860900 | 42.04 | 0.69 | 1.67 | 41.38 | 42.34 | 41.27 | 205539 |
| 1735688100 | 41.35 | 0.17 | 0.41 | 41.54 | 41.76 | 40.905 | 223009 |
| 1735601700 | 41.18 | -0.38 | -0.91 | 41.18 | 41.97 | 40.93 | 248902 |
| 1735342500 | 41.56 | -0.47 | -1.12 | 42.03 | 42.3982 | 41.165 | 214602 |
| 1735256100 | 42.03 | -0.14 | -0.33 | 42.01 | 42.36 | 41.38 | 194060 |
| 1735077840 | 42.17 | 0.44 | 1.05 | 41.87 | 42.465 | 41.22 | 77973 |
| 1734996900 | 41.73 | 0.22 | 0.53 | 41.32 | 42.2 | 41.025 | 320137 |
| 1734737700 | 41.51 | 0.38 | 0.92 | 40.825 | 42.85 | 40.825 | 1132920 |
| 1734651300 | 41.13 | 0.53 | 1.31 | 40.27 | 41.42 | 40.26 | 532667 |
| 1734564900 | 40.6 | -2.05 | -4.81 | 42.37 | 42.37 | 40.03 | 549923 |
| 1734478500 | 42.65 | 0.26 | 0.61 | 41.95 | 42.845 | 41.58 | 273431 |
| 1734392100 | 42.39 | -0.05 | -0.12 | 42 | 43.37 | 41.8825 | 331611 |
| 1734132900 | 42.44 | 0.16 | 0.38 | 42.32 | 43.15 | 41.6 | 453996 |
| 1734046500 | 42.28 | -1.33 | -3.05 | 43.968 | 43.968 | 41.745 | 558892 |
| 1733960100 | 43.61 | -0.49 | -1.11 | 44.3 | 44.54 | 42.79 | 292838 |
| 1733873700 | 44.1 | 0.79 | 1.82 | 43.2 | 45.03 | 43.2 | 761687 |
| 1733787300 | 43.31 | -1.36 | -3.04 | 44.25 | 44.25 | 41.41 | 389035 |
| 1733528100 | 44.67 | 0.27 | 0.61 | 44.41 | 45.25 | 44.24 | 300769 |
| 1733441700 | 44.4 | -1.07 | -2.35 | 45.9467 | 45.9467 | 44.35 | 298419 |
| 1733355300 | 45.47 | -0.12 | -0.25 | 45.625 | 46.755 | 45.02 | 218198 |
| 1733268900 | 45.585 | -0.63 | -1.35 | 46.45 | 46.73 | 45.19 | 196330 |
| 1733182500 | 46.21 | -0.01 | -0.02 | 46.51 | 46.665 | 44.61 | 301373 |
| 1732917840 | 46.22 | -0.43 | -0.92 | 46.485 | 47.08 | 46.09 | 192821 |
| 1732750500 | 46.65 | 1.5 | 3.32 | 45.25 | 46.87 | 44.68 | 279098 |
| 1732664100 | 45.15 | 0.88 | 1.99 | 44.64 | 45.4 | 43.86 | 320150 |
| 1732577700 | 44.27 | -0.46 | -1.03 | 45.13 | 46.035 | 43.62 | 542203 |
| 1732318500 | 44.73 | 1.25 | 2.87 | 43.19 | 44.93 | 43.19 | 311214 |
| 1732232100 | 43.48 | -0.21 | -0.48 | 43.76 | 44 | 42.27 | 349760 |
| 1732145700 | 43.69 | 1.6 | 3.80 | 42.15 | 44.12 | 41.4 | 448972 |
| 1732059300 | 42.09 | 0.67 | 1.62 | 41.16 | 42.87 | 41.0504 | 378384 |
| 1731972900 | 41.42 | -3.08 | -6.92 | 44.17 | 44.17 | 40.8 | 586822 |
| 1731713700 | 44.5 | -1.76 | -3.80 | 46.41 | 46.65 | 43.75 | 603822 |
| 1731627300 | 46.26 | 2.34 | 5.33 | 44.22 | 48.89 | 44.21 | 856831 |
| 1731540900 | 43.92 | 1.64 | 3.88 | 42.9651 | 44.635 | 42.48 | 616153 |
| 1731454500 | 42.28 | 0.67 | 1.61 | 43.49 | 45.8113 | 41.09 | 687411 |
| 1731368100 | 41.61 | -0.39 | -0.93 | 42.25 | 42.49 | 41.46 | 287570 |
| 1731108900 | 42 | 0.92 | 2.24 | 41.13 | 42.575 | 41.13 | 367644 |
| 1731022500 | 41.08 | -0.01 | -0.02 | 40.89 | 41.47 | 40.61 | 238401 |
| 1730936100 | 41.09 | 0.37 | 0.91 | 42.2 | 42.2 | 40.99 | 429592 |
| 1730849700 | 40.72 | 0.27 | 0.67 | 39.69 | 41 | 38.16 | 257325 |
| 1730763300 | 40.45 | 0.05 | 0.12 | 40.41 | 41.15 | 40.005 | 356271 |
| 1730500500 | 40.4 | 1.94 | 5.04 | 38.91 | 40.98 | 38.855 | 356666 |
| 1730414100 | 38.46 | -0.72 | -1.84 | 38.94 | 39.47 | 38.3 | 243463 |
| 1730327700 | 39.18 | 0.12 | 0.31 | 38.96 | 40.245 | 38.5705 | 306074 |
| 1730241300 | 39.06 | -0.48 | -1.21 | 39.605 | 39.99 | 38.675 | 201488 |
| 1730154900 | 39.54 | 0.65 | 1.67 | 39.32 | 40.13 | 39.22 | 199716 |
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
