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 | 0 | 0 | 46 | 47.09 | 42.81 | 680621 | 44.92819486 | CS |
| 4 | -1.4 | -2.95358649789 | 47.4 | 52.1 | 42.81 | 778748 | 48.40265758 | CS |
| 12 | -1.83 | -3.82605059586 | 47.83 | 52.1 | 36.73 | 1008438 | 43.50350594 | CS |
| 26 | -17.67 | -27.7524736925 | 63.67 | 66.61 | 36.73 | 1059445 | 47.64892804 | CS |
| 52 | -12.41 | -21.2463619243 | 58.41 | 71.85 | 36.73 | 902753 | 52.87319966 | CS |
| 156 | -47.3 | -50.6966773848 | 93.3 | 100 | 36.73 | 735685 | 64.61435292 | CS |
| 260 | 4.7 | 11.3801452785 | 41.3 | 127.42 | 36.73 | 674667 | 68.07446577 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 46 | -0.16 | -0.35 | 45.99 | 47.09 | 45.51 | 1140161 |
| 1718922900 | 46.16 | 0.73 | 1.61 | 45.01 | 46.19 | 44.48 | 454432 |
| 1718750100 | 45.43 | 2.2 | 5.09 | 43.26 | 46.87 | 43.25 | 1093633 |
| 1718663700 | 43.23 | -2.07 | -4.57 | 44.79 | 45.95 | 42.81 | 746482 |
| 1718404500 | 45.3 | -0.6 | -1.31 | 46 | 46 | 44.85 | 427938 |
| 1718318100 | 45.9 | -0.98 | -2.09 | 46.76 | 47.2 | 44.9203 | 494105 |
| 1718231700 | 46.88 | -0.69 | -1.45 | 47.92 | 48.405 | 46.67 | 470962 |
| 1718145300 | 47.57 | 1.15 | 2.48 | 46.34 | 48.08 | 45.92 | 543639 |
| 1718058900 | 46.42 | -2.25 | -4.62 | 48.31 | 48.31 | 46 | 894816 |
| 1717799700 | 48.67 | -0.81 | -1.64 | 49.34 | 50.17 | 48.645 | 636930 |
| 1717713300 | 49.48 | -0.87 | -1.73 | 50.16 | 50.75 | 49.31 | 523096 |
| 1717626900 | 50.35 | 1.07 | 2.17 | 49.32 | 50.36 | 48.33 | 710543 |
| 1717540500 | 49.28 | -1.01 | -2.01 | 50.05 | 51.5 | 49.23 | 1104631 |
| 1717454100 | 50.29 | 0.29 | 0.58 | 50 | 51.12 | 49.31 | 885571 |
| 1717194900 | 50 | -0.69 | -1.36 | 50.27 | 52.1 | 49.77 | 717594 |
| 1717108500 | 50.69 | 0.77 | 1.54 | 50.63 | 50.99 | 50.06 | 751445 |
| 1717022100 | 49.92 | -0.32 | -0.64 | 49.68 | 50.38 | 49.37 | 611176 |
| 1716935700 | 50.24 | 0.29 | 0.58 | 49.95 | 50.9 | 49.06 | 1806250 |
| 1716590100 | 49.95 | 2.51 | 5.29 | 47.4 | 49.97 | 47.255 | 1144223 |
| 1716503700 | 47.44 | -0.23 | -0.48 | 47.55 | 47.885 | 47 | 1008864 |
| 1716417300 | 47.67 | 1.95 | 4.27 | 45.76 | 47.93 | 45.65 | 1178370 |
| 1716330900 | 45.72 | -0.41 | -0.89 | 45.88 | 46.33 | 45.09 | 440968 |
| 1716244500 | 46.13 | 0.38 | 0.83 | 45.39 | 46.505 | 45.34 | 628332 |
| 1715985300 | 45.75 | -0.55 | -1.19 | 46.33 | 46.515 | 45.69 | 887809 |
| 1715898900 | 46.3 | -0.69 | -1.47 | 46.7 | 47.2 | 45.86 | 1113351 |
| 1715812500 | 46.99 | 1.49 | 3.27 | 45.88 | 47.31 | 45.88 | 815556 |
| 1715726100 | 45.5 | -0.08 | -0.18 | 46.16 | 46.95 | 45.11 | 885041 |
| 1715639700 | 45.58 | 1.83 | 4.18 | 43.8 | 46.93 | 43.61 | 1312127 |
| 1715380500 | 43.75 | 1.26 | 2.97 | 42.6 | 43.78 | 42.1418 | 1006455 |
| 1715294100 | 42.49 | 0.67 | 1.60 | 41.82 | 42.86 | 41.78 | 1259723 |
| 1715207700 | 41.82 | -0.99 | -2.31 | 42.3 | 42.7 | 41.48 | 704848 |
| 1715121300 | 42.81 | 0.97 | 2.32 | 41.9 | 43.12 | 41.76 | 922532 |
| 1715034900 | 41.84 | -0.19 | -0.45 | 42.13 | 42.51 | 41.365 | 910388 |
| 1714775700 | 42.03 | 0.04 | 0.10 | 42.45 | 42.775 | 41.07 | 1060841 |
| 1714689300 | 41.99 | 0.39 | 0.94 | 41.95 | 42.9925 | 41.69 | 1512782 |
| 1714602900 | 41.6 | 4.26 | 11.41 | 42 | 45.41 | 41.25 | 3347242 |
| 1714516500 | 37.34 | -0.61 | -1.61 | 37.74 | 38.57 | 37.23 | 2020196 |
| 1714430100 | 37.95 | -0.47 | -1.22 | 38.1 | 39.26 | 37.32 | 1762280 |
| 1714170900 | 38.42 | 0.35 | 0.92 | 38.02 | 38.97 | 37.965 | 1115381 |
| 1714084500 | 38.07 | -0.11 | -0.29 | 37.765 | 38.57 | 37.51 | 854433 |
| 1713998100 | 38.18 | 1.07 | 2.88 | 37.33 | 39.23 | 37.04 | 1369893 |
| 1713911700 | 37.11 | -0.82 | -2.16 | 37.95 | 38.36 | 36.81 | 1534883 |
| 1713825300 | 37.93 | -0.66 | -1.71 | 38.71 | 38.71 | 36.73 | 1139230 |
| 1713566100 | 38.59 | -0.05 | -0.13 | 38.51 | 39.145 | 38.01 | 802174 |
| 1713479700 | 38.64 | -0.06 | -0.16 | 38.57 | 39.23 | 37.92 | 796790 |
| 1713393300 | 38.7 | -0.4 | -1.02 | 39.1 | 39.78 | 38.475 | 656962 |
| 1713306900 | 39.1 | -0.39 | -0.99 | 39.44 | 40.01 | 38.35 | 1057409 |
| 1713220500 | 39.49 | -1.29 | -3.16 | 40.56 | 40.8219 | 39.11 | 1229611 |
| 1712961300 | 40.78 | -0.74 | -1.78 | 41.52 | 41.57 | 40.51 | 588963 |
| 1712874900 | 41.52 | -1.55 | -3.60 | 43.29 | 43.54 | 41.41 | 820446 |
| 1712788500 | 43.07 | -0.1 | -0.23 | 42.46 | 43.09 | 42.1 | 599927 |
| 1712702100 | 43.17 | 0.43 | 1.01 | 42.81 | 43.3 | 42.56 | 875532 |
| 1712615700 | 42.74 | 0.6 | 1.42 | 42.41 | 42.9 | 41.54 | 817349 |
| 1712356500 | 42.14 | -0.2 | -0.47 | 42.2 | 43.07 | 41.95 | 972823 |
| 1712270100 | 42.34 | -0.89 | -2.06 | 43.71 | 44.4 | 42.33 | 1000247 |
| 1712183700 | 43.23 | -2.95 | -6.39 | 46.05 | 46.05 | 42.64 | 2514239 |
| 1712097300 | 46.18 | -1 | -2.12 | 46.015 | 47.375 | 45.73 | 1006796 |
| 1712010900 | 47.18 | -0.8 | -1.67 | 47.83 | 48.26 | 46.34 | 932726 |
| 1711665300 | 47.98 | 0.58 | 1.22 | 47.52 | 49.045 | 47.2457 | 10287240 |
| 1711578900 | 47.4 | 1.29 | 2.80 | 46.49 | 48.34 | 45.55 | 2151651 |
| 1711492500 | 46.11 | 3.72 | 8.78 | 44.02 | 46.39 | 43.25 | 2616779 |
| 1711406100 | 42.39 | -1.93 | -4.35 | 44.32 | 45.04 | 41.635 | 1132484 |
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
