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 | -2.57 | -7.42345465049 | 34.62 | 35.075 | 31.69 | 2524030 | 33.15131238 | CS |
| 4 | -18.87 | -37.0581304006 | 50.92 | 52.22 | 31.69 | 2415588 | 39.95918673 | CS |
| 12 | -12.76 | -28.4757866548 | 44.81 | 55.35 | 31.69 | 1701321 | 44.37153605 | CS |
| 26 | -21.06 | -39.6535492374 | 53.11 | 55.8508 | 31.69 | 1426894 | 47.57564645 | CS |
| 52 | -37 | -53.58435916 | 69.05 | 78.63 | 31.69 | 1403969 | 58.64367841 | CS |
| 156 | -24.76 | -43.5838760782 | 56.81 | 86.578 | 31.69 | 1093088 | 64.06001776 | CS |
| 260 | 14.29 | 80.4617117117 | 17.76 | 86.578 | 17.76 | 715948 | 63.02772095 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 32.049999 | -1.47 | -4.39 | 33.31 | 34.02 | 31.69 | 2837531 |
| 1741390800 | 33.52 | 0.84 | 2.57 | 33.229999 | 34.0699 | 32.77 | 1612239 |
| 1741304400 | 32.68 | -0.4 | -1.21 | 32.75 | 33.229999 | 31.96 | 2156291 |
| 1741218000 | 33.08 | -1.46 | -4.23 | 33.6 | 34.0099 | 31.89 | 3290964 |
| 1741131600 | 34.54 | -0.66 | -1.88 | 34.62 | 35.075 | 33.47 | 2723124 |
| 1741045200 | 35.2 | -3.14 | -8.19 | 38.75 | 39.14 | 34.83 | 2998979 |
| 1740786000 | 38.34 | 0 | 0.00 | 38.01 | 38.505 | 37.49 | 2554461 |
| 1740699600 | 38.34 | -1.45 | -3.64 | 39.86 | 40.36 | 38.28 | 4064376 |
| 1740613200 | 39.79 | -0.56 | -1.39 | 40.22 | 40.76 | 38.6 | 5566193 |
| 1740526800 | 40.35 | -8.95 | -18.15 | 45.36 | 45.36 | 40.26 | 7288158 |
| 1740440400 | 49.3 | 0.24 | 0.49 | 49.34 | 49.82 | 48.92 | 1288884 |
| 1740181200 | 49.06 | -1.93 | -3.79 | 50.55 | 50.635 | 48.88 | 1599926 |
| 1740094800 | 50.99 | -0.11 | -0.22 | 50.99 | 51.58 | 50.375 | 1276220 |
| 1740008400 | 51.1 | 0.23 | 0.45 | 50.97 | 51.99 | 50.9 | 1075420 |
| 1739922000 | 50.87 | 0.63 | 1.25 | 50.86 | 51.545 | 49.51 | 1286446 |
| 1739576400 | 50.24 | 1.21 | 2.47 | 49.5 | 50.35 | 49.31 | 875368 |
| 1739490000 | 49.03 | 0.28 | 0.57 | 48.86 | 49.29 | 48.01 | 1274706 |
| 1739403600 | 48.75 | -2.83 | -5.49 | 50.71 | 51.52 | 48.68 | 1050670 |
| 1739317200 | 51.58 | 1.04 | 2.06 | 50.92 | 52.22 | 50.75 | 1076212 |
| 1739230800 | 50.54 | 2.66 | 5.56 | 48.52 | 50.7 | 48.5145 | 1127668 |
| 1738971600 | 47.88 | -0.21 | -0.44 | 48.22 | 48.55 | 47.6505 | 1228977 |
| 1738885200 | 48.09 | -1.04 | -2.12 | 49.52 | 49.7 | 47.78 | 1187777 |
| 1738798800 | 49.13 | -1.22 | -2.42 | 50.23 | 50.31 | 49.02 | 1180141 |
| 1738712400 | 50.35 | 0.45 | 0.90 | 49.35 | 50.91 | 48.91 | 1541041 |
| 1738626000 | 49.9 | -0.86 | -1.69 | 50.41 | 51.17 | 49.3 | 1186146 |
| 1738366800 | 50.76 | -0.82 | -1.59 | 51.62 | 51.85 | 50.0401 | 1138297 |
| 1738280400 | 51.58 | -0.35 | -0.67 | 52.13 | 52.565 | 51.28 | 865444 |
| 1738194000 | 51.93 | 0.63 | 1.23 | 51.2 | 52 | 50.4017 | 1013543 |
| 1738107600 | 51.3 | 0.59 | 1.16 | 50.92 | 51.86 | 50.55 | 1172490 |
| 1738021200 | 50.71 | -0.46 | -0.90 | 51 | 52.21 | 50.46 | 1104018 |
| 1737762000 | 51.17 | -1 | -1.92 | 52.5 | 52.76 | 51.095 | 1277688 |
| 1737675600 | 52.17 | 0 | 0.00 | 52.17 | 52.17 | 52.17 | 0 |
| 1737589200 | 52.17 | -0.58 | -1.10 | 52.41 | 53.44 | 52.11 | 922135 |
| 1737502800 | 52.75 | -0.76 | -1.42 | 53.135 | 53.36 | 52.165 | 1557503 |
| 1737157200 | 53.51 | -1.24 | -2.26 | 54.62 | 54.9 | 52.89 | 1228262 |
| 1737070800 | 54.75 | -0.04 | -0.07 | 54.05 | 55.35 | 54.05 | 1812393 |
| 1736984400 | 54.79 | 1.22 | 2.28 | 54.4 | 55.068173 | 53.76 | 1816074 |
| 1736898000 | 53.57 | 0.85 | 1.61 | 52.36 | 54.18 | 52.13 | 1485679 |
| 1736811600 | 52.72 | 1.4 | 2.73 | 51.86 | 53.685 | 51.86 | 2060851 |
| 1736552400 | 51.32 | 2.42 | 4.95 | 50.82 | 51.845 | 50.44 | 1429419 |
| 1736379600 | 48.9 | -0.71 | -1.43 | 49.26 | 49.83 | 48.3 | 953977 |
| 1736293200 | 49.61 | 1.41 | 2.93 | 48.77 | 49.62 | 48.4714 | 944188 |
| 1736206800 | 48.2 | 0.21 | 0.44 | 48.44 | 49.65 | 47.8701 | 1495799 |
| 1735947600 | 47.99 | 0.29 | 0.61 | 48.09 | 48.68 | 47.8541 | 905508 |
| 1735861200 | 47.7 | 1.83 | 3.99 | 46.805 | 48.05 | 46.61 | 928729 |
| 1735688400 | 45.87 | 1.25 | 2.80 | 44.68 | 45.94 | 44.44 | 853237 |
| 1735602000 | 44.62 | 0.95 | 2.18 | 43.95 | 45.24 | 43.6385 | 1113922 |
| 1735342800 | 43.67 | -0.18 | -0.41 | 43.9 | 44.7099 | 43.51 | 1037123 |
| 1735256400 | 43.85 | -0.1 | -0.23 | 43.89 | 44.305 | 43.43 | 1042096 |
| 1735077840 | 43.95 | 0.74 | 1.71 | 43.35 | 44.05 | 42.8086 | 498728 |
| 1734997200 | 43.21 | 0.38 | 0.89 | 42.87 | 43.21 | 42.32 | 1277489 |
| 1734738000 | 42.83 | 0.04 | 0.09 | 42.815 | 43.515 | 42.8 | 3792129 |
| 1734651600 | 42.79 | -0.71 | -1.63 | 44.61 | 44.78 | 42.48 | 2001947 |
| 1734565200 | 43.5 | -1.49 | -3.31 | 45.34 | 45.72 | 43.47 | 1480551 |
| 1734478800 | 44.99 | -0.61 | -1.34 | 44.81 | 45.1668 | 43.79 | 1314210 |
| 1734392400 | 45.6 | -2.45 | -5.10 | 47.555 | 47.555 | 45.53 | 2058068 |
| 1734133200 | 48.05 | -0.73 | -1.50 | 48.2 | 48.45 | 47.58 | 1457534 |
| 1734046800 | 48.78 | 0.24 | 0.49 | 48.47 | 48.87 | 47.77 | 1341556 |
| 1733960400 | 48.54 | 1.47 | 3.12 | 47.16 | 48.73 | 46.91 | 2033570 |
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
