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 | 4.11 | 8.91153512576 | 46.12 | 53.05 | 45.87 | 387883 | 49.57678201 | CS |
| 4 | 1.27 | 2.59395424837 | 48.96 | 53.05 | 44.91 | 276167 | 48.02236013 | CS |
| 12 | -6 | -10.6704606082 | 56.23 | 56.98 | 44.91 | 247271 | 51.09927966 | CS |
| 26 | -6 | -10.6704606082 | 56.23 | 56.98 | 44.91 | 247271 | 51.09927966 | CS |
| 52 | -6 | -10.6704606082 | 56.23 | 56.98 | 44.91 | 247271 | 51.09927966 | CS |
| 156 | -6 | -10.6704606082 | 56.23 | 56.98 | 44.91 | 247271 | 51.09927966 | CS |
| 260 | -6 | -10.6704606082 | 56.23 | 56.98 | 44.91 | 247271 | 51.09927966 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 50.23 | 0.61 | 1.23 | 49.5 | 50.85 | 49.11 | 798567 |
| 1738280100 | 49.62 | -0.04 | -0.08 | 50 | 50.38 | 49.49 | 299603 |
| 1738193700 | 49.66 | -1.01 | -1.99 | 50.95 | 51.09 | 49.08 | 523705 |
| 1738107300 | 50.67 | 1.62 | 3.30 | 49.67 | 53.05 | 49.655 | 625767 |
| 1738020900 | 49.05 | 2.98 | 6.47 | 46.59 | 49.12 | 46.46 | 328484 |
| 1737761700 | 46.07 | -0.01 | -0.02 | 46.12 | 46.46 | 45.87 | 161855 |
| 1737675300 | 46.08 | 0 | 0.00 | 46.08 | 46.08 | 46.08 | 0 |
| 1737588900 | 46.08 | -2.14 | -4.44 | 47.84 | 47.84 | 45.76 | 277708 |
| 1737502500 | 48.22 | 0.19 | 0.40 | 48.66 | 49.08 | 47.965 | 316247 |
| 1737156900 | 48.03 | 0.05 | 0.10 | 48.13 | 48.45 | 47.78 | 271480 |
| 1737070500 | 47.98 | 1.43 | 3.07 | 46.38 | 47.99 | 46.38 | 191849 |
| 1736984100 | 46.55 | 0.36 | 0.78 | 46.48 | 46.83 | 46.23 | 145036 |
| 1736897700 | 46.19 | 0.35 | 0.76 | 45.9 | 46.27 | 45.71 | 163675 |
| 1736811300 | 45.84 | 0.37 | 0.81 | 45.51 | 46.16 | 44.91 | 262210 |
| 1736552100 | 45.47 | -0.8 | -1.73 | 46 | 46.28 | 45.15 | 271275 |
| 1736379300 | 46.27 | -0.55 | -1.17 | 46.57 | 47 | 45.955 | 216632 |
| 1736292900 | 46.82 | -0.33 | -0.70 | 47.16 | 47.4239 | 46.2 | 214770 |
| 1736206500 | 47.15 | -1.12 | -2.32 | 48.33 | 48.33 | 47.05 | 197239 |
| 1735947300 | 48.27 | -0.43 | -0.88 | 48.96 | 49.27 | 48 | 227296 |
| 1735860900 | 48.7 | -0.52 | -1.06 | 49.375 | 49.73 | 48.67 | 248468 |
| 1735688100 | 49.22 | -0.33 | -0.67 | 49.57 | 49.75 | 48.875 | 255323 |
| 1735601700 | 49.55 | 0.17 | 0.34 | 49.0562 | 49.765 | 48.78 | 272123 |
| 1735342500 | 49.38 | -0.58 | -1.16 | 49.76 | 50.085 | 49.094 | 218417 |
| 1735256100 | 49.96 | 0.42 | 0.85 | 49.26 | 50.045 | 48.935 | 355619 |
| 1735077840 | 49.54 | 0.47 | 0.96 | 48.96 | 49.74 | 48.87 | 92576 |
| 1734996900 | 49.07 | -1.13 | -2.25 | 50 | 50.1873 | 48.83 | 308843 |
| 1734737700 | 50.2 | -0.85 | -1.67 | 50.96 | 51.93 | 50.03 | 1064937 |
| 1734651300 | 51.05 | 0.06 | 0.12 | 51.61 | 51.955 | 50.945 | 308023 |
| 1734564900 | 50.99 | -2.48 | -4.64 | 53.51 | 53.58 | 50.99 | 201267 |
| 1734478500 | 53.47 | -0.43 | -0.80 | 54.06 | 54.54 | 53.43 | 172128 |
| 1734392100 | 53.9 | -0.43 | -0.79 | 54.49 | 55.05 | 53.735 | 210057 |
| 1734132900 | 54.33 | 0.78 | 1.46 | 53.485 | 54.41 | 53.1809 | 160162 |
| 1734046500 | 53.55 | 0.34 | 0.64 | 53.265 | 53.905 | 53.19 | 197616 |
| 1733960100 | 53.21 | -0.47 | -0.88 | 53.78 | 53.79 | 52.98 | 252028 |
| 1733873700 | 53.68 | 0.54 | 1.02 | 53.31 | 53.96 | 52.72 | 174615 |
| 1733787300 | 53.14 | 0.15 | 0.28 | 53.01 | 53.85 | 53 | 164502 |
| 1733528100 | 52.99 | -0.11 | -0.21 | 52.725 | 53.09 | 52.5201 | 103271 |
| 1733441700 | 53.1 | 0.4 | 0.76 | 52.1 | 53.2 | 52.02 | 145514 |
| 1733355300 | 52.7 | -1.43 | -2.64 | 53.73 | 53.96 | 51.9 | 293020 |
| 1733268900 | 54.13 | -1.06 | -1.92 | 54.75 | 55.016 | 54.01 | 156512 |
| 1733182500 | 55.19 | -0.53 | -0.95 | 55.81 | 55.81 | 54.63 | 144694 |
| 1732917840 | 55.72 | 0.44 | 0.80 | 55.89 | 56.18 | 55.58 | 95376 |
| 1732750500 | 55.28 | 0.15 | 0.27 | 55.53 | 56.23 | 55.2 | 288976 |
| 1732664100 | 55.13 | -0.69 | -1.24 | 56.04 | 56.04 | 54.88 | 310224 |
| 1732577700 | 55.82 | 0.06 | 0.11 | 56.18 | 56.98 | 55.64 | 366473 |
| 1732318500 | 55.76 | 0.41 | 0.74 | 55.67 | 56.17 | 55.37 | 385596 |
| 1732232100 | 55.35 | 0.35 | 0.64 | 55.14 | 55.58 | 54.665 | 258886 |
| 1732145700 | 55 | -0.15 | -0.27 | 55.4 | 55.7 | 54.62 | 151246 |
| 1732059300 | 55.15 | 0.34 | 0.62 | 54.57 | 55.26 | 53.91 | 188191 |
| 1731972900 | 54.81 | 0.01 | 0.02 | 55 | 55.69 | 54.67 | 183274 |
| 1731713700 | 54.8 | 0.96 | 1.78 | 54.36 | 54.94 | 54.25 | 153489 |
| 1731627300 | 53.84 | -0.62 | -1.14 | 54.29 | 54.36 | 53.58 | 185168 |
| 1731540900 | 54.46 | -0.64 | -1.16 | 55.2 | 55.304337 | 54.24 | 115904 |
| 1731454500 | 55.1 | -0.6 | -1.08 | 55.7 | 56.49 | 54.95 | 129056 |
| 1731368100 | 55.7 | -0.08 | -0.14 | 55.78 | 56.66 | 55.61 | 118066 |
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
