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 | 0.01 | 0.0203004466098 | 49.26 | 49.3099 | 49.235 | 127727 | 49.27362563 | SP |
| 4 | 0.13 | 0.26455026455 | 49.14 | 49.33 | 48.99 | 203051 | 49.16114055 | SP |
| 12 | 0.31 | 0.633169934641 | 48.96 | 49.33 | 48.7 | 179631 | 49.04178374 | SP |
| 26 | 0.21 | 0.428047289034 | 49.06 | 49.41 | 48.7 | 244436 | 49.10385731 | SP |
| 52 | 1.03 | 2.13515754561 | 48.24 | 49.41 | 47.65 | 304234 | 48.60633347 | SP |
| 156 | -2.54 | -4.90252846941 | 51.81 | 51.91 | 46.91 | 413743 | 48.91475518 | SP |
| 260 | -1.67 | -3.27836670593 | 50.94 | 52.3 | 43.34 | 365114 | 49.76044415 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719268500 | 49.275 | -0.01 | -0.01 | 49.26 | 49.3 | 49.26 | 61901 |
| 1719009300 | 49.28 | 0.01 | 0.02 | 49.27 | 49.3099 | 49.25 | 154285 |
| 1718922900 | 49.27 | 0 | 0.00 | 49.24 | 49.27 | 49.235 | 140946 |
| 1718750100 | 49.27 | 0.06 | 0.12 | 49.26 | 49.2901 | 49.26 | 153774 |
| 1718663700 | 49.21 | -0.06 | -0.12 | 49.24 | 49.245 | 49.21 | 200896 |
| 1718404500 | 49.27 | -0.01 | -0.02 | 49.25 | 49.285 | 49.25 | 132764 |
| 1718318100 | 49.28 | 0.08 | 0.16 | 49.28 | 49.33 | 49.26 | 391590 |
| 1718231700 | 49.2 | 0.11 | 0.22 | 49.27 | 49.295 | 49.19 | 243581 |
| 1718145300 | 49.09 | 0.04 | 0.08 | 49.07 | 49.1 | 49.03 | 270695 |
| 1718058900 | 49.05 | -0.01 | -0.02 | 49.06 | 49.07 | 49.04 | 166978 |
| 1717799700 | 49.06 | -0.12 | -0.24 | 49.07 | 49.0899 | 49.05 | 99416 |
| 1717713300 | 49.18 | 0 | 0.00 | 49.18 | 49.195 | 49.17 | 291351 |
| 1717626900 | 49.18 | 0.04 | 0.08 | 49.14 | 49.18 | 49.1 | 241018 |
| 1717540500 | 49.14 | 0.05 | 0.10 | 49.11 | 49.157 | 49.1 | 168336 |
| 1717454100 | 49.09 | -0.07 | -0.14 | 49.02 | 49.09 | 49.02 | 546872 |
| 1717194900 | 49.16 | 0.08 | 0.16 | 49.15 | 49.17 | 49.13 | 83869 |
| 1717108500 | 49.08 | 0.07 | 0.14 | 49.05 | 49.09 | 49.05 | 200106 |
| 1717022100 | 49.01 | -0.04 | -0.08 | 49.05 | 49.05 | 48.99 | 167805 |
| 1716935700 | 49.05 | -0.02 | -0.04 | 49.14 | 49.14 | 49.04 | 141793 |
| 1716590100 | 49.07 | 0.01 | 0.02 | 49.09 | 49.09 | 49.0627 | 91651 |
| 1716503700 | 49.06 | -0.04 | -0.08 | 49.15 | 49.16 | 49.0413 | 124476 |
| 1716417300 | 49.1 | -0.05 | -0.10 | 49.1 | 49.14 | 49.1 | 200434 |
| 1716330900 | 49.15 | 0.03 | 0.06 | 49.14 | 49.16 | 49.135 | 157637 |
| 1716244500 | 49.12 | 0 | 0.00 | 49.14 | 49.14 | 49.1146 | 76010 |
| 1715985300 | 49.12 | -0.01 | -0.02 | 49.11 | 49.18 | 49.11 | 167235 |
| 1715898900 | 49.13 | -0.04 | -0.08 | 49.18 | 49.18 | 49.13 | 251548 |
| 1715812500 | 49.17 | 0.11 | 0.22 | 49.15 | 49.19 | 49.13 | 220850 |
| 1715726100 | 49.06 | 0.05 | 0.10 | 49.05 | 49.07 | 49.04 | 127601 |
| 1715639700 | 49.01 | -0.01 | -0.02 | 49.05 | 49.0613 | 49 | 125051 |
| 1715380500 | 49.02 | -0.04 | -0.08 | 49.05 | 49.06 | 49.01 | 167521 |
| 1715294100 | 49.06 | 0.03 | 0.06 | 49.06 | 49.08 | 49.05 | 211874 |
| 1715207700 | 49.03 | -0.02 | -0.04 | 49.03 | 49.0699 | 49.0211 | 241025 |
| 1715121300 | 49.05 | 0.01 | 0.02 | 49.09 | 49.09 | 49.04 | 203341 |
| 1715034900 | 49.04 | -0.01 | -0.02 | 49.06 | 49.07 | 49.04 | 166197 |
| 1714775700 | 49.05 | 0.11 | 0.22 | 49.05 | 49.0733 | 49 | 294442 |
| 1714689300 | 48.94 | 0.15 | 0.31 | 48.84 | 48.94 | 48.84 | 298377 |
| 1714602900 | 48.79 | -0.09 | -0.18 | 48.74 | 48.8572 | 48.73 | 127543 |
| 1714516500 | 48.88 | -0.06 | -0.12 | 48.88 | 48.91 | 48.86 | 320372 |
| 1714430100 | 48.94 | 0.06 | 0.12 | 48.9 | 48.94 | 48.9 | 238450 |
| 1714170900 | 48.88 | 0.04 | 0.08 | 48.87 | 48.91 | 48.87 | 105331 |
| 1714084500 | 48.84 | -0.04 | -0.08 | 48.79 | 48.86 | 48.79 | 222786 |
| 1713998100 | 48.88 | -0.04 | -0.08 | 48.87 | 48.9 | 48.85 | 192561 |
| 1713911700 | 48.92 | 0.07 | 0.14 | 48.83 | 48.97 | 48.83 | 117962 |
| 1713825300 | 48.85 | 0.04 | 0.08 | 48.81 | 48.86 | 48.81 | 117002 |
| 1713566100 | 48.81 | 0.02 | 0.04 | 48.84 | 48.84 | 48.79 | 148606 |
| 1713479700 | 48.79 | -0.02 | -0.04 | 48.81 | 48.83 | 48.77 | 88578 |
| 1713393300 | 48.81 | 0.06 | 0.12 | 48.82 | 48.8398 | 48.7844 | 183379 |
| 1713306900 | 48.75 | -0.03 | -0.06 | 48.73 | 48.76 | 48.7 | 175753 |
| 1713220500 | 48.78 | -0.11 | -0.22 | 48.83 | 48.83 | 48.7788 | 148920 |
| 1712961300 | 48.89 | 0.06 | 0.12 | 48.89 | 48.9 | 48.86 | 92776 |
| 1712874900 | 48.83 | 0.03 | 0.06 | 48.86 | 48.86 | 48.79 | 86873 |
| 1712788500 | 48.8 | -0.22 | -0.45 | 48.88 | 48.88 | 48.78 | 176946 |
| 1712702100 | 49.02 | 0.06 | 0.12 | 49.01 | 49.05 | 49.01 | 67868 |
| 1712615700 | 48.96 | -0.04 | -0.08 | 49.01 | 49.01 | 48.96 | 190978 |
| 1712356500 | 49 | -0.07 | -0.14 | 49.03 | 49.0484 | 49 | 160103 |
| 1712270100 | 49.07 | 0.04 | 0.08 | 49.09 | 49.09 | 49.03 | 123592 |
| 1712183700 | 49.03 | 0.03 | 0.06 | 48.96 | 49.045 | 48.93 | 169931 |
| 1712097300 | 49 | 0.01 | 0.02 | 48.96 | 49.01 | 48.955 | 179064 |
| 1712010900 | 48.99 | -0.23 | -0.47 | 49.07 | 49.07 | 48.9627 | 260753 |
| 1711665300 | 49.22 | -0.05 | -0.10 | 49.26 | 49.265 | 49.22 | 573213 |
| 1711578900 | 49.27 | 0.09 | 0.18 | 49.21 | 49.27 | 49.2001 | 119593 |
| 1711492500 | 49.18 | -0.01 | -0.02 | 49.2 | 49.2 | 49.1616 | 184838 |
| 1711406100 | 49.19 | -0.03 | -0.06 | 49.22 | 49.2281 | 49.1833 | 64087 |
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
