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 | -1.4 | -2.50178699071 | 55.96 | 56.965 | 54.49 | 231208 | 55.83673132 | CS |
| 4 | -4.4 | -7.46268656716 | 58.96 | 60.52 | 54.49 | 509010 | 57.41048579 | CS |
| 12 | 9.96 | 22.331838565 | 44.6 | 60.52 | 42.38 | 457665 | 53.49387256 | CS |
| 26 | -0.63 | -1.14151114332 | 55.19 | 60.52 | 37.76 | 546946 | 50.21922576 | CS |
| 52 | -12.13 | -18.1886339781 | 66.69 | 70.9 | 37.76 | 439604 | 53.63255593 | CS |
| 156 | -56.18 | -50.7314430197 | 110.74 | 114.43 | 37.76 | 362142 | 68.76028557 | CS |
| 260 | -68.18 | -55.5483135082 | 122.74 | 135 | 37.76 | 364183 | 72.53630466 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 54.56 | -0.8 | -1.45 | 54.8 | 55.21 | 53.62 | 290504 |
| 1735342500 | 55.36 | -1.12 | -1.98 | 55.99 | 56.51 | 54.89 | 246128 |
| 1735256100 | 56.48 | 0.12 | 0.21 | 55.92 | 56.965 | 55.6 | 232171 |
| 1735077840 | 56.36 | 0.81 | 1.46 | 55.53 | 56.36 | 55.52 | 118548 |
| 1734996900 | 55.55 | -0.62 | -1.10 | 55.96 | 56.72 | 55.25 | 327986 |
| 1734737700 | 56.17 | 0.21 | 0.38 | 55.48 | 57.58 | 55.4686 | 2297141 |
| 1734651300 | 55.96 | 0.39 | 0.70 | 56.47 | 57.05 | 54.83 | 656133 |
| 1734564900 | 55.57 | -2.61 | -4.49 | 58.815 | 59.18 | 55.14 | 557645 |
| 1734478500 | 58.18 | 0.28 | 0.48 | 57.3 | 58.3 | 56.78 | 1045162 |
| 1734392100 | 57.9 | 0.15 | 0.26 | 56.45 | 59.875 | 56.45 | 671165 |
| 1734132900 | 57.75 | -1.19 | -2.02 | 58.52 | 58.99 | 57.6448 | 278150 |
| 1734046500 | 58.94 | -0.25 | -0.42 | 58.975 | 59.755 | 58.02 | 263582 |
| 1733960100 | 59.19 | 0.46 | 0.78 | 59.11 | 60.0369 | 58.5 | 370931 |
| 1733873700 | 58.73 | -0.03 | -0.05 | 58.04 | 58.87 | 57.94 | 392719 |
| 1733787300 | 58.76 | 0.38 | 0.65 | 59.04 | 59.9 | 58.59 | 413747 |
| 1733528100 | 58.38 | 0.66 | 1.14 | 57.825 | 58.74 | 57.635 | 241819 |
| 1733441700 | 57.72 | -1.11 | -1.89 | 58.83 | 58.95 | 57.51 | 334077 |
| 1733355300 | 58.83 | -0.59 | -0.99 | 59.88 | 60.06 | 58.71 | 312291 |
| 1733268900 | 59.42 | -0.57 | -0.95 | 60.23 | 60.52 | 58.99 | 380893 |
| 1733182500 | 59.99 | 1.14 | 1.94 | 58.96 | 60.26 | 58.865 | 530909 |
| 1732917840 | 58.85 | 1.14 | 1.98 | 58.24 | 58.85 | 57.92 | 192236 |
| 1732750500 | 57.71 | -0.17 | -0.29 | 58 | 58.52 | 56.895 | 281385 |
| 1732664100 | 57.88 | -0.13 | -0.22 | 57.2 | 57.95 | 56.45 | 324609 |
| 1732577700 | 58.01 | -0.23 | -0.39 | 59 | 59.2848 | 57.96 | 496204 |
| 1732318500 | 58.24 | 1.02 | 1.78 | 57.99 | 59.08 | 57.84 | 553127 |
| 1732232100 | 57.22 | 1.18 | 2.11 | 55.915 | 57.52 | 55.435 | 330620 |
| 1732145700 | 56.04 | 0.58 | 1.05 | 55.96 | 56.32 | 55.03 | 373473 |
| 1732059300 | 55.46 | -0.43 | -0.77 | 55.295 | 56.34 | 55.09 | 297989 |
| 1731972900 | 55.89 | 0.79 | 1.43 | 55.15 | 56.16 | 55.15 | 397810 |
| 1731713700 | 55.1 | -2.21 | -3.86 | 57.56 | 57.58 | 54.135 | 472296 |
| 1731627300 | 57.31 | -0.5 | -0.86 | 58.235 | 58.52 | 56.74 | 392798 |
| 1731540900 | 57.81 | 0.42 | 0.73 | 57.76 | 58.56 | 57.145 | 535951 |
| 1731454500 | 57.39 | -1.61 | -2.73 | 58.53 | 59.12 | 56.82 | 622654 |
| 1731368100 | 59 | 2.35 | 4.15 | 56.105 | 59.14 | 55.85 | 868768 |
| 1731108900 | 56.65 | 7.66 | 15.64 | 52.035 | 58.5 | 52.035 | 1370235 |
| 1731022500 | 48.99 | -0.98 | -1.96 | 49.73 | 50.495 | 48.91 | 478043 |
| 1730936100 | 49.97 | 2.45 | 5.16 | 50.17 | 51.03 | 49.83 | 503849 |
| 1730849700 | 47.52 | 0.83 | 1.78 | 46.75 | 47.755 | 46.564605 | 361443 |
| 1730763300 | 46.69 | 0.32 | 0.69 | 46.41 | 47.565 | 46.41 | 238277 |
| 1730500500 | 46.37 | 0.1 | 0.22 | 46.34 | 46.83 | 45.9225 | 337619 |
| 1730414100 | 46.27 | -1.01 | -2.14 | 47.32 | 47.42 | 46.21 | 334982 |
| 1730327700 | 47.28 | -0.16 | -0.34 | 47.61 | 48.44 | 47.2 | 286970 |
| 1730241300 | 47.44 | 0.02 | 0.04 | 47.245 | 47.88 | 47.07 | 345420 |
| 1730154900 | 47.42 | 0.99 | 2.13 | 47.355 | 47.92 | 47.27 | 303358 |
| 1729895700 | 46.43 | 0.38 | 0.83 | 46.53 | 46.88 | 46.11 | 289221 |
| 1729809300 | 46.05 | 0.03 | 0.07 | 46.44 | 46.71 | 45.83 | 208875 |
| 1729722900 | 46.02 | -0.29 | -0.63 | 46.36 | 46.56 | 45.55 | 311027 |
| 1729636500 | 46.31 | 0.58 | 1.27 | 45.78 | 46.555 | 45.375 | 315151 |
| 1729550100 | 45.73 | -1.25 | -2.66 | 46.88 | 47.2183 | 45.71 | 422016 |
| 1729290900 | 46.98 | -0.26 | -0.55 | 47.51 | 47.845 | 46.76 | 1160014 |
| 1729204500 | 47.24 | 0.64 | 1.37 | 46.38 | 47.42 | 46.15 | 407633 |
| 1729118100 | 46.6 | 0.23 | 0.50 | 46.77 | 47.495 | 46.395 | 375479 |
| 1729031700 | 46.37 | 0.64 | 1.40 | 45.47 | 46.9125 | 45.47 | 354450 |
| 1728945300 | 45.73 | 0.87 | 1.94 | 45 | 45.78 | 44.34 | 390204 |
| 1728686100 | 44.86 | 1.04 | 2.37 | 43.91 | 45.23 | 43.91 | 275391 |
| 1728599700 | 43.82 | -0.23 | -0.52 | 43.63 | 43.93 | 43.17 | 389127 |
| 1728513300 | 44.05 | 0.28 | 0.64 | 43.46 | 44.85 | 43.21 | 370681 |
| 1728426900 | 43.77 | -0.49 | -1.11 | 44.26 | 44.26 | 42.38 | 528456 |
| 1728340500 | 44.26 | -0.4 | -0.90 | 44.6 | 44.6 | 43.92 | 375508 |
| 1728081300 | 44.66 | 0.6 | 1.36 | 44.88 | 45.23 | 44.11 | 493084 |
| 1727994900 | 44.06 | -3.08 | -6.53 | 46.365 | 46.39 | 43.05 | 759362 |
| 1727908500 | 47.14 | -0.28 | -0.59 | 47.06 | 47.68 | 46.97 | 386188 |
| 1727822100 | 47.42 | -1.24 | -2.55 | 48.38 | 48.38 | 46.91 | 450269 |
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
