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 | 6.45 | 13.0171543895 | 49.55 | 57.225 | 49.21 | 5710114 | 53.87454698 | CS |
| 4 | 3.61 | 6.89062798244 | 52.39 | 57.225 | 48.1801 | 3686591 | 51.99704376 | CS |
| 12 | 2.96 | 5.58069381599 | 53.04 | 62.55 | 48.1801 | 3966352 | 54.50237679 | CS |
| 26 | 8.96 | 19.0476190476 | 47.04 | 62.55 | 35.43 | 4297985 | 49.11605793 | CS |
| 52 | 8.21 | 17.1793262189 | 47.79 | 62.55 | 35.43 | 4206422 | 48.17920828 | CS |
| 156 | 37.08 | 195.983086681 | 18.92 | 62.55 | 18.03 | 5237998 | 34.07974956 | CS |
| 260 | 47.49 | 558.049353702 | 8.51 | 62.55 | 5.301 | 4957681 | 27.75465748 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 56 | -0.32 | -0.57 | 57.66 | 58.328 | 55.21 | 6060426 |
| 1737675600 | 56.32 | 0 | 0.00 | 56.32 | 56.32 | 56.32 | 0 |
| 1737589200 | 56.32 | 2.76 | 5.15 | 54.265 | 57.225 | 54.265 | 6310825 |
| 1737502800 | 53.56 | 1.93 | 3.74 | 52.2 | 53.62 | 52.05 | 4586573 |
| 1737157200 | 51.63 | 2.12 | 4.28 | 49.55 | 52.59 | 49.21 | 6232943 |
| 1737070800 | 49.51 | -0.16 | -0.32 | 50.44 | 50.46 | 48.78 | 3342950 |
| 1736984400 | 49.67 | 0.61 | 1.24 | 50.47 | 50.48 | 49.66 | 2361179 |
| 1736898000 | 49.06 | 0.26 | 0.53 | 49.62 | 50.28 | 49.03 | 2306162 |
| 1736811600 | 48.8 | -0.44 | -0.89 | 48.9 | 49.79 | 48.1801 | 2924170 |
| 1736552400 | 49.24 | -2.14 | -4.17 | 50.9 | 51.38 | 49.03 | 3644171 |
| 1736379600 | 51.38 | -0.2 | -0.39 | 51.62 | 51.62 | 49.55 | 5200930 |
| 1736293200 | 51.58 | -3.23 | -5.89 | 55.6 | 55.6 | 51.31 | 4472431 |
| 1736206800 | 54.81 | 1.69 | 3.18 | 54.18 | 56.16 | 53.95 | 3858258 |
| 1735947600 | 53.12 | 0.96 | 1.84 | 52.72 | 53.14 | 51.78 | 3172578 |
| 1735861200 | 52.16 | 0.77 | 1.50 | 51.27 | 52.79 | 51.01 | 3769716 |
| 1735688400 | 51.39 | 0.06 | 0.12 | 51.6 | 51.8 | 50.85 | 2810051 |
| 1735602000 | 51.33 | -1.16 | -2.21 | 51.77 | 52.45 | 51.2 | 2071116 |
| 1735342800 | 52.49 | -0.07 | -0.13 | 52.39 | 52.75 | 51.44 | 1921408 |
| 1735256400 | 52.56 | -0.06 | -0.11 | 52.58 | 53 | 51.52 | 1246666 |
| 1735077840 | 52.62 | -0.52 | -0.98 | 53.39 | 53.42 | 51.86 | 1257148 |
| 1734997200 | 53.14 | 0.7 | 1.33 | 52.15 | 53.3 | 52.13 | 1843696 |
| 1734738000 | 52.44 | -0.47 | -0.89 | 51.8 | 53.43 | 51.6 | 3553310 |
| 1734651600 | 52.91 | 0.98 | 1.89 | 52.6 | 53.285 | 51.76 | 3664278 |
| 1734565200 | 51.93 | -1.49 | -2.79 | 53.67 | 54.77 | 51.695 | 3943671 |
| 1734478800 | 53.42 | -0.77 | -1.42 | 53.15 | 53.67 | 52.35 | 3680495 |
| 1734392400 | 54.19 | -0.1 | -0.18 | 54.08 | 54.72 | 53.24 | 3156551 |
| 1734133200 | 54.29 | -1.71 | -3.05 | 55.83 | 56.25 | 54.26 | 3749997 |
| 1734046800 | 56 | -1.81 | -3.13 | 57 | 57.38 | 55.36 | 4411662 |
| 1733960400 | 57.81 | 1.39 | 2.46 | 56.67 | 57.9 | 56.05 | 3116346 |
| 1733874000 | 56.42 | -1.1 | -1.91 | 56.5 | 57.5 | 55.78 | 5821440 |
| 1733787600 | 57.52 | -3.54 | -5.80 | 61.67 | 61.9 | 57.33 | 5459446 |
| 1733528400 | 61.06 | -0.08 | -0.13 | 61.5 | 62.55 | 60.67 | 3482530 |
| 1733442000 | 61.14 | 1.53 | 2.57 | 59.5 | 61.42 | 59.25 | 3686888 |
| 1733355600 | 59.61 | 0.22 | 0.37 | 60.21 | 60.71 | 58.77 | 2794206 |
| 1733269200 | 59.39 | 0.56 | 0.95 | 58.87 | 59.64 | 57.74 | 2747716 |
| 1733182800 | 58.83 | -0.62 | -1.04 | 59.8 | 61.05 | 58.17 | 3097638 |
| 1732917840 | 59.45 | 1.64 | 2.84 | 58.59 | 60.55 | 58.3 | 2813774 |
| 1732750800 | 57.81 | -0.81 | -1.38 | 58.68 | 58.92 | 57.62 | 2240767 |
| 1732664400 | 58.62 | 0.51 | 0.88 | 57.73 | 58.9089 | 57.11 | 3036431 |
| 1732578000 | 58.11 | -2 | -3.33 | 60.8 | 60.8 | 57.9 | 3731927 |
| 1732318800 | 60.11 | -0.82 | -1.35 | 60.16 | 60.52 | 58.6423 | 3871942 |
| 1732232400 | 60.93 | 3.32 | 5.76 | 58.74 | 60.98 | 58.02 | 6293370 |
| 1732146000 | 57.61 | 0.15 | 0.26 | 58.37 | 59.24 | 56.69 | 4439299 |
| 1732059600 | 57.46 | 1.56 | 2.79 | 56.18 | 57.84 | 55.58 | 4947857 |
| 1731973200 | 55.9 | 2.31 | 4.31 | 54.36 | 57.31 | 54.06 | 6851702 |
| 1731714000 | 53.59 | 0.48 | 0.90 | 52.59 | 56.47 | 51.71 | 10922894 |
| 1731627600 | 53.11 | 0.13 | 0.25 | 52.79 | 54.09 | 52.71 | 3412131 |
| 1731541200 | 52.98 | -1.43 | -2.63 | 55.64 | 56 | 52.38 | 5121132 |
| 1731454800 | 54.41 | 2.33 | 4.47 | 51.56 | 54.67 | 51.33 | 6274418 |
| 1731368400 | 52.08 | -0.46 | -0.88 | 52.75 | 52.77 | 50.91 | 3137812 |
| 1731109200 | 52.54 | -1.04 | -1.94 | 53.75 | 54.11 | 51.84 | 4050482 |
| 1731022800 | 53.58 | 2.37 | 4.63 | 51.8 | 54.48 | 51.21 | 5815575 |
| 1730936400 | 51.21 | -0.05 | -0.10 | 52.51 | 52.6 | 50.78 | 5737942 |
| 1730850000 | 51.26 | 0.11 | 0.22 | 51.47 | 51.98 | 50.96 | 2901887 |
| 1730763600 | 51.15 | -1.35 | -2.57 | 51.24 | 51.75 | 50.16 | 4587270 |
| 1730500800 | 52.5 | 0.28 | 0.54 | 53.04 | 53.668 | 52.26 | 4295256 |
| 1730414400 | 52.22 | -1.76 | -3.26 | 53.42 | 53.7 | 51.31 | 4987450 |
| 1730328000 | 53.98 | -0.79 | -1.44 | 54.56 | 54.73 | 53.59 | 2824144 |
| 1730241600 | 54.77 | -0.4 | -0.73 | 55 | 55.47 | 54.36 | 2473128 |
| 1730155200 | 55.17 | 1.38 | 2.57 | 53.26 | 55.75 | 53.05 | 4265132 |
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
