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 | -0.16 | -0.377714825307 | 42.36 | 44.8 | 40.9 | 598144 | 42.29386668 | CS |
| 4 | -10.54 | -19.9848312476 | 52.74 | 52.9 | 37.77 | 878136 | 44.40519866 | CS |
| 12 | -24.98 | -37.1836856207 | 67.18 | 68.01 | 37.77 | 567071 | 50.60552422 | CS |
| 26 | -17.65 | -29.4903926483 | 59.85 | 70.91 | 37.77 | 446541 | 56.12433912 | CS |
| 52 | -10.09 | -19.2962325492 | 52.29 | 70.91 | 37.77 | 378711 | 53.33348952 | CS |
| 156 | -0.8 | -1.86046511628 | 43 | 70.91 | 23.795 | 346040 | 42.71646116 | CS |
| 260 | 25.86 | 158.261933905 | 16.34 | 70.91 | 15.22 | 365761 | 40.18766282 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745534400 | 42.86 | 0.8 | 1.90 | 42.18 | 42.95 | 41.74 | 400858 |
| 1745448000 | 42.06 | -0.54 | -1.27 | 44 | 44.8 | 42.02 | 714541 |
| 1745361600 | 42.6 | 0.83 | 1.99 | 42 | 42.74 | 41.77 | 734957 |
| 1745275200 | 41.77 | -1.09 | -2.54 | 42.36 | 42.82 | 40.9 | 544896 |
| 1744929600 | 42.86 | 0.45 | 1.06 | 42.32 | 43.42 | 42.26 | 1100528 |
| 1744843200 | 42.41 | 1.44 | 3.51 | 40.67 | 42.72 | 40.67 | 799261 |
| 1744756800 | 40.97 | 0.11 | 0.27 | 40.64 | 41.74 | 40.64 | 520753 |
| 1744670400 | 40.86 | 0.11 | 0.27 | 41.52 | 41.52 | 40.2 | 399904 |
| 1744411200 | 40.75 | 0.18 | 0.44 | 40.28 | 40.75 | 39.02 | 603065 |
| 1744324800 | 40.57 | -2.76 | -6.37 | 42.03 | 42.03 | 39.85 | 678728 |
| 1744238400 | 43.33 | 3.7 | 9.34 | 38.72 | 43.7 | 37.77 | 1566907 |
| 1744152000 | 39.63 | -5.11 | -11.42 | 43.5 | 44.88 | 39.03 | 1571492 |
| 1744065600 | 44.74 | -0.87 | -1.91 | 44.18 | 46.92 | 42.58 | 1345552 |
| 1743806400 | 45.61 | -1.49 | -3.16 | 45.93 | 46.51 | 43.24 | 1655107 |
| 1743720000 | 47.1 | -4.89 | -9.41 | 49.75 | 50.1722 | 46.7 | 1317712 |
| 1743633600 | 51.99 | 0.96 | 1.88 | 50.33 | 52.3195 | 50.33 | 708438 |
| 1743547200 | 51.03 | -0.19 | -0.37 | 50.98 | 51.48 | 50.38 | 598302 |
| 1743460800 | 51.22 | -0.7 | -1.35 | 50.97 | 51.78 | 50.2 | 999678 |
| 1743201600 | 51.92 | -1.08 | -2.04 | 52.74 | 52.9 | 50.58 | 448415 |
| 1743115200 | 53 | -0.32 | -0.60 | 53.07 | 53.61 | 52.74 | 372764 |
| 1743028800 | 53.32 | -0.45 | -0.84 | 54.36 | 54.36 | 53.0275 | 383723 |
| 1742942400 | 53.77 | -0.58 | -1.07 | 54.49 | 54.59 | 53.63 | 571540 |
| 1742856000 | 54.35 | 0.51 | 0.95 | 54.88 | 55.12 | 53.87 | 586628 |
| 1742596800 | 53.84 | -1 | -1.82 | 54.3 | 54.87 | 53.5 | 282729 |
| 1742510400 | 54.84 | -0.1 | -0.18 | 54.23 | 55.675 | 54.23 | 319179 |
| 1742424000 | 54.94 | 1.09 | 2.02 | 54.03 | 55.26 | 53.65 | 350214 |
| 1742337600 | 53.85 | -1.65 | -2.97 | 55 | 55.095 | 53.52 | 430324 |
| 1742251200 | 55.5 | 0.6 | 1.09 | 54.69 | 55.57 | 54.11 | 414970 |
| 1741992000 | 54.9 | 0.56 | 1.03 | 54.88 | 55.33 | 54.38 | 264328 |
| 1741905600 | 54.34 | -0.47 | -0.86 | 54.74 | 54.87 | 53.9101 | 172429 |
| 1741819200 | 54.81 | -0.06 | -0.11 | 56 | 56.1 | 54.25 | 235134 |
| 1741732800 | 54.87 | 0.87 | 1.61 | 54.26 | 55.6899 | 54.02 | 326090 |
| 1741646400 | 54 | -1.6 | -2.88 | 55.14 | 55.24 | 53.87 | 355360 |
| 1741390800 | 55.6 | 0.28 | 0.51 | 55.29 | 56.07 | 54.24 | 372687 |
| 1741304400 | 55.32 | 0 | 0.00 | 54.67 | 56 | 54.29 | 295105 |
| 1741218000 | 55.32 | 1.66 | 3.09 | 53.82 | 55.45 | 53.44 | 327228 |
| 1741131600 | 53.66 | -0.5 | -0.92 | 53.25 | 54.61 | 52.8551 | 521678 |
| 1741045200 | 54.16 | -2.04 | -3.63 | 56.63 | 56.63 | 53.9 | 271284 |
| 1740786000 | 56.2 | 1.12 | 2.03 | 55.14 | 56.31 | 54.89 | 350721 |
| 1740699600 | 55.08 | -1.01 | -1.80 | 55.72 | 56.17 | 54.45 | 471556 |
| 1740613200 | 56.09 | 0.51 | 0.92 | 56.04 | 56.94 | 55.58 | 399277 |
| 1740526800 | 55.58 | 0.89 | 1.63 | 55.24 | 56.01 | 54.965 | 831913 |
| 1740440400 | 54.69 | 0.14 | 0.26 | 54.71 | 55.8 | 54.08 | 460613 |
| 1740181200 | 54.55 | -0.75 | -1.36 | 55.82 | 55.97 | 54 | 440914 |
| 1740094800 | 55.3 | -2.51 | -4.34 | 57.33 | 57.735 | 53.33 | 640277 |
| 1740008400 | 57.81 | -0.17 | -0.29 | 57.42 | 58.69 | 56.6 | 882734 |
| 1739922000 | 57.98 | -0.95 | -1.61 | 59.03 | 59.255 | 57.86 | 598817 |
| 1739576400 | 58.93 | -2.05 | -3.36 | 61.48 | 61.48 | 58.7 | 554068 |
| 1739490000 | 60.98 | -0.88 | -1.42 | 62.25 | 62.3 | 60.72 | 429062 |
| 1739403600 | 61.86 | -1.96 | -3.07 | 62.19 | 62.57 | 61.27 | 548361 |
| 1739317200 | 63.82 | -0.64 | -0.99 | 63.82 | 65.019999 | 63.79 | 250660 |
| 1739230800 | 64.459999 | -0.36 | -0.56 | 64.91 | 65.05 | 64 | 314705 |
| 1738971600 | 64.819999 | -0.42 | -0.64 | 64.819999 | 65.694999 | 64.405 | 238610 |
| 1738885200 | 65.239999 | -0.36 | -0.55 | 65.94 | 66.29 | 64.879999 | 217044 |
| 1738798800 | 65.599999 | 1.06 | 1.64 | 64.87 | 65.7 | 64.489999 | 215855 |
| 1738712400 | 64.54 | 1.62 | 2.57 | 63.53 | 65.05 | 63.38 | 280211 |
| 1738626000 | 62.92 | -3.34 | -5.04 | 64.459999 | 64.47 | 61.845 | 461619 |
| 1738366800 | 66.26 | -0.87 | -1.30 | 67.18 | 68.01 | 66.03 | 431528 |
| 1738280400 | 67.13 | 0.67 | 1.01 | 66.98 | 68.105 | 66.569999 | 395908 |
| 1738194000 | 66.459999 | -0.56 | -0.84 | 66.599999 | 67.3733 | 66.16 | 397441 |
| 1738107600 | 67.019999 | -1.79 | -2.60 | 69.04 | 69.3 | 66.91 | 340138 |
| 1738021200 | 68.81 | -1.89 | -2.67 | 70.04 | 70.66 | 68.65 | 297941 |
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
