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 | -1.81 | -3.87580299786 | 46.7 | 46.7 | 37.4968 | 124887 | 41.4913151 | CS |
| 4 | 10.29 | 29.7398843931 | 34.6 | 48.63 | 34.53 | 141174 | 42.64645727 | CS |
| 12 | 25.94 | 136.886543536 | 18.95 | 48.63 | 17.1804 | 125473 | 33.27182854 | CS |
| 26 | 27.99 | 165.621301775 | 16.9 | 48.63 | 15.0001 | 82144 | 30.65728055 | CS |
| 52 | 27.99 | 165.621301775 | 16.9 | 48.63 | 15.0001 | 82144 | 30.65728055 | CS |
| 156 | 27.99 | 165.621301775 | 16.9 | 48.63 | 15.0001 | 82144 | 30.65728055 | CS |
| 260 | 27.99 | 165.621301775 | 16.9 | 48.63 | 15.0001 | 82144 | 30.65728055 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 44.89 | 0.86 | 1.95 | 43.9 | 45.9941 | 43.0349 | 105755 |
| 1732145700 | 44.03 | 3.17 | 7.76 | 43.68 | 44.645 | 42.14 | 143634 |
| 1732059300 | 40.86 | 1.98 | 5.09 | 38.68 | 41.57 | 38.68 | 91364 |
| 1731972900 | 38.88 | -1.57 | -3.88 | 40.07 | 40.3 | 37.4968 | 144272 |
| 1731713700 | 40.45 | -2.81 | -6.50 | 42.98 | 42.98 | 38.455 | 131606 |
| 1731627300 | 43.26 | -3.48 | -7.45 | 46.76 | 46.76 | 41.875 | 120069 |
| 1731540900 | 46.74 | -1.01 | -2.12 | 48.47 | 48.63 | 46.26 | 155650 |
| 1731454500 | 47.75 | 1.68 | 3.65 | 47.99 | 47.99 | 44.45 | 185270 |
| 1731368100 | 46.07 | 2.11 | 4.80 | 44.13 | 46.568 | 44.13 | 157215 |
| 1731108900 | 43.96 | -1.37 | -3.02 | 43.9 | 44.5392 | 38.04 | 141437 |
| 1731022500 | 45.33 | 0.48 | 1.07 | 45.47 | 47 | 44.35 | 135736 |
| 1730936100 | 44.85 | 1.83 | 4.25 | 42.59 | 45 | 40.0044 | 205441 |
| 1730849700 | 43.02 | 1.15 | 2.75 | 42.07 | 43.42 | 41.62 | 184112 |
| 1730763300 | 41.87 | 0.99 | 2.42 | 40.61 | 43.3488 | 39.6035 | 129964 |
| 1730500500 | 40.88 | -0.15 | -0.37 | 41.03 | 41.6 | 39.89 | 168779 |
| 1730414100 | 41.03 | -0.03 | -0.07 | 40.35 | 41.49 | 38.48 | 132658 |
| 1730327700 | 41.06 | 0.08 | 0.20 | 41.2 | 41.41 | 39.45 | 168259 |
| 1730241300 | 40.98 | 1.52 | 3.85 | 39.65 | 41 | 38.39 | 138928 |
| 1730154900 | 39.46 | 0.72 | 1.86 | 39.53 | 41.6 | 38.47 | 110311 |
| 1729895700 | 38.74 | 2.34 | 6.43 | 38.1 | 39.395 | 36.105 | 124401 |
| 1729809300 | 36.4 | 1.89 | 5.48 | 34.6 | 36.51 | 34.38 | 82067 |
| 1729722900 | 34.51 | -1.8 | -4.96 | 36.06 | 36.36 | 34.19 | 60070 |
| 1729636500 | 36.31 | -0.59 | -1.60 | 36.82 | 36.97 | 35.77 | 85880 |
| 1729550100 | 36.9 | -0.5 | -1.34 | 37.4 | 37.7 | 36.16 | 106936 |
| 1729290900 | 37.4 | 1.47 | 4.09 | 36.2 | 37.99 | 35.6717 | 106708 |
| 1729204500 | 35.93 | 0.53 | 1.50 | 35.51 | 36.62 | 34.68 | 96424 |
| 1729118100 | 35.4 | 1.47 | 4.33 | 33.63 | 35.55 | 33.2601 | 84138 |
| 1729031700 | 33.93 | 0.18 | 0.53 | 33.75 | 34.7 | 33.56 | 74576 |
| 1728945300 | 33.75 | 2.39 | 7.62 | 31.36 | 34 | 31.36 | 132911 |
| 1728686100 | 31.36 | 0.36 | 1.16 | 30.86 | 31.86 | 30.14 | 80398 |
| 1728599700 | 31 | -0.18 | -0.58 | 30.82 | 31.2223 | 29.91 | 47906 |
| 1728513300 | 31.18 | -0.76 | -2.38 | 32.11 | 32.33 | 30 | 58885 |
| 1728426900 | 31.94 | -0.47 | -1.45 | 31.97 | 32.569899 | 31.12 | 74794 |
| 1728340500 | 32.409999 | -0.61 | -1.85 | 33.53 | 34.5 | 32.21 | 122896 |
| 1728081300 | 33.02 | 3.34 | 11.25 | 29.96 | 33.299999 | 29.68 | 238710 |
| 1727994900 | 29.68 | -0.3 | -1.00 | 29.68 | 30.49 | 29.25 | 57675 |
| 1727908500 | 29.98 | 1.98 | 7.07 | 27.94 | 30.77 | 27.8 | 200361 |
| 1727822100 | 28 | -2.3 | -7.59 | 30.49 | 30.49 | 27.21 | 160266 |
| 1727735700 | 30.3 | -0.3 | -0.98 | 30.36 | 30.94 | 29.04 | 142004 |
| 1727476500 | 30.6 | 2.02 | 7.07 | 29.9 | 31.66 | 29.6 | 236006 |
| 1727390100 | 28.58 | -0.82 | -2.79 | 29.95 | 31.31 | 27.61 | 369161 |
| 1727303700 | 29.4 | 5.16 | 21.29 | 23.98 | 29.9 | 23.55 | 408945 |
| 1727217300 | 24.24 | 3.32 | 15.87 | 20.94 | 24.35 | 20.9 | 259717 |
| 1727130900 | 20.92 | 0.84 | 4.18 | 20.15 | 20.98 | 20.08 | 343135 |
| 1726871700 | 20.08 | 0.28 | 1.41 | 19.87 | 20.8 | 19.6001 | 486329 |
| 1726785300 | 19.8 | 0.8 | 4.21 | 19 | 19.88 | 18.85 | 128573 |
| 1726698900 | 19 | 0.35 | 1.88 | 18.62 | 19.14 | 18.2323 | 113948 |
| 1726612500 | 18.65 | 0.18 | 0.97 | 18.25 | 19.1115 | 17.82 | 31660 |
| 1726526100 | 18.47 | 0.48 | 2.67 | 17.67 | 18.47 | 17.67 | 20089 |
| 1726266900 | 17.99 | 0.49 | 2.80 | 17.5 | 17.99 | 17.1804 | 43788 |
| 1726180500 | 17.5 | 0 | 0.00 | 17.5 | 18 | 17.3901 | 15233 |
| 1726094100 | 17.5 | 0 | 0.00 | 17.5 | 17.765 | 17.36 | 58539 |
| 1726007700 | 17.5 | -0.16 | -0.91 | 17.5 | 17.7899 | 17.3 | 12493 |
| 1725921300 | 17.66 | -0.7 | -3.81 | 18.15 | 18.195 | 17.5 | 41916 |
| 1725662100 | 18.36 | 0.09 | 0.49 | 18 | 18.37 | 17.68 | 24746 |
| 1725575700 | 18.27 | -0.9 | -4.69 | 19 | 19.459 | 17.93 | 28475 |
| 1725489300 | 19.17 | -0.03 | -0.16 | 18.97 | 19.17 | 18.605 | 18764 |
| 1725402900 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 18.715 | 30129 |
| 1725057300 | 19.2 | 0.2 | 1.05 | 19.14 | 19.39 | 18.705 | 14001 |
| 1724970900 | 19 | 0.05 | 0.26 | 18.95 | 19.095 | 18.6801 | 12516 |
| 1724884500 | 18.95 | 0.1 | 0.53 | 19.01 | 19.01 | 18.41 | 13968 |
| 1724798100 | 18.85 | 0.28 | 1.51 | 18.77 | 18.92 | 18.17 | 8384 |
| 1724711700 | 18.57 | 0.37 | 2.03 | 18.25 | 18.77 | 17.935 | 15044 |
| 1724452500 | 18.2 | 1 | 5.81 | 17.27 | 18.305 | 17.27 | 31798 |
| 1724366100 | 17.2 | 0.95 | 5.85 | 17 | 17.47 | 16.6601 | 53646 |
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
