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 | -0.7999 | -1.80564334086 | 44.3 | 46.775 | 42.38 | 2523989 | 44.35977508 | CS |
| 4 | -2.7199 | -5.88468195586 | 46.22 | 47.82 | 42 | 3193280 | 44.90697615 | CS |
| 12 | -5.7399 | -11.6569861901 | 49.24 | 57.28 | 42 | 3049369 | 48.87434543 | CS |
| 26 | 7.9001 | 22.1912921348 | 35.6 | 57.28 | 32.22 | 3185919 | 45.53310043 | CS |
| 52 | 10.3301 | 31.142900211 | 33.17 | 57.28 | 27.14 | 3555993 | 39.40294 | CS |
| 156 | 20.8601 | 92.1382508834 | 22.64 | 57.28 | 8.42 | 2780545 | 28.93709318 | CS |
| 260 | 18.6001 | 74.6991967871 | 24.9 | 57.28 | 8.42 | 2756631 | 28.87979268 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 43.78 | -0.4 | -0.91 | 43.11 | 44.11 | 42.36 | 3054234 |
| 1736379600 | 44.18 | 1.26 | 2.94 | 42.88 | 44.485 | 42.54 | 2773315 |
| 1736293200 | 42.92 | -2.05 | -4.56 | 45.1 | 45.25 | 42.38 | 3049126 |
| 1736206800 | 44.97 | -0.94 | -2.05 | 46.5 | 46.775 | 44.726 | 1847104 |
| 1735947600 | 45.91 | 1.92 | 4.36 | 44.3 | 45.975 | 44.14 | 2426409 |
| 1735861200 | 43.99 | 0.3 | 0.69 | 44.4 | 44.405 | 43.045 | 2179117 |
| 1735688400 | 43.69 | -0.22 | -0.50 | 44.28 | 44.66 | 43.54 | 3364074 |
| 1735602000 | 43.91 | -0.51 | -1.15 | 43.59 | 44.32 | 43.1701 | 2039321 |
| 1735342800 | 44.42 | -1.14 | -2.50 | 45.31 | 45.31 | 43.7301 | 1790232 |
| 1735256400 | 45.56 | 0.01 | 0.02 | 45.63 | 45.71 | 44.785 | 1524353 |
| 1735077840 | 45.55 | -0.08 | -0.18 | 45.5 | 45.86 | 45.08 | 1368344 |
| 1734997200 | 45.63 | 1.31 | 2.96 | 44.88 | 45.78 | 44.32 | 3833857 |
| 1734738000 | 44.32 | 1.65 | 3.87 | 42.39 | 44.4223 | 42 | 5983110 |
| 1734651600 | 42.67 | -0.97 | -2.22 | 44.02 | 44.06 | 42.47 | 3937536 |
| 1734565200 | 43.64 | -3.14 | -6.71 | 46.72 | 46.903 | 43.31 | 3494682 |
| 1734478800 | 46.78 | -0.38 | -0.81 | 46.88 | 47.82 | 46.375 | 5801234 |
| 1734392400 | 47.16 | 1.08 | 2.34 | 46.17 | 47.32 | 44.8812 | 4950901 |
| 1734133200 | 46.08 | -0.35 | -0.75 | 46.22 | 46.39 | 45 | 3923048 |
| 1734046800 | 46.43 | 0.03 | 0.06 | 45.72 | 46.59 | 45.57 | 3306300 |
| 1733960400 | 46.4 | 0.97 | 2.14 | 45.21 | 46.53 | 44.59 | 4565982 |
| 1733874000 | 45.43 | -4.7 | -9.38 | 47.72 | 48.25 | 45 | 9688648 |
| 1733787600 | 50.13 | -2.14 | -4.09 | 51.7 | 51.93 | 49.8 | 5900153 |
| 1733528400 | 52.27 | -2.86 | -5.19 | 52.53 | 54.43 | 51.62 | 10737257 |
| 1733442000 | 55.13 | -0.71 | -1.27 | 55.61 | 56.2 | 54.87 | 4629240 |
| 1733355600 | 55.84 | 1.21 | 2.21 | 55.92 | 56.78 | 54.75 | 3711493 |
| 1733269200 | 54.63 | 0.98 | 1.83 | 52.97 | 54.67 | 52.4 | 2721417 |
| 1733182800 | 53.65 | 0.16 | 0.30 | 54.51 | 55.27 | 53.37 | 2321236 |
| 1732917840 | 53.49 | -0.25 | -0.47 | 54.17 | 54.4301 | 53.17 | 1046733 |
| 1732750800 | 53.74 | -1.65 | -2.98 | 54.88 | 55.25 | 53.02 | 2036995 |
| 1732664400 | 55.39 | -0.11 | -0.20 | 55.5 | 55.89 | 54.43 | 1822466 |
| 1732578000 | 55.5 | -0.85 | -1.51 | 57.05 | 57.28 | 55.09 | 3650291 |
| 1732318800 | 56.35 | 1.47 | 2.68 | 55.25 | 56.76 | 54.7701 | 3268644 |
| 1732232400 | 54.88 | 2.25 | 4.28 | 53.01 | 55.39 | 52.93 | 2853619 |
| 1732146000 | 52.63 | 0.4 | 0.77 | 52.65 | 53.17 | 51.24 | 2053973 |
| 1732059600 | 52.23 | 2.74 | 5.54 | 49 | 52.26 | 48.6127 | 3359793 |
| 1731973200 | 49.49 | -0.02 | -0.04 | 50 | 50.27 | 49.3 | 1924502 |
| 1731714000 | 49.51 | -1.4 | -2.75 | 50.91 | 50.91 | 49 | 2262415 |
| 1731627600 | 50.91 | -1.95 | -3.69 | 52.66 | 53.43 | 50.7151 | 2428012 |
| 1731541200 | 52.86 | 0.52 | 0.99 | 52.94 | 53.98 | 52.52 | 3576290 |
| 1731454800 | 52.34 | -0.18 | -0.34 | 52.09 | 53.62 | 51.9 | 2403987 |
| 1731368400 | 52.52 | -0.2 | -0.38 | 53.17 | 53.68 | 52.5 | 2110491 |
| 1731109200 | 52.72 | 0.95 | 1.84 | 52.23 | 52.81 | 51.42 | 2126575 |
| 1731022800 | 51.77 | 1.51 | 3.00 | 50.6 | 51.83 | 50.3 | 2374186 |
| 1730936400 | 50.26 | 2.02 | 4.19 | 49.5 | 50.3 | 48.7749 | 4619415 |
| 1730850000 | 48.24 | 1.58 | 3.39 | 46.56 | 48.51 | 46.11 | 2129087 |
| 1730763600 | 46.66 | 0.44 | 0.95 | 45.92 | 47.26 | 45.76 | 1590965 |
| 1730500800 | 46.22 | -1.57 | -3.29 | 48 | 48.015 | 45.98 | 2979756 |
| 1730414400 | 47.79 | -1.56 | -3.16 | 49.1 | 49.11 | 47.67 | 1881526 |
| 1730328000 | 49.35 | 0.77 | 1.59 | 48.51 | 49.77 | 48.37 | 1821372 |
| 1730241600 | 48.58 | 0.99 | 2.08 | 47.65 | 48.93 | 47.3018 | 1275456 |
| 1730155200 | 47.59 | -0.1 | -0.21 | 48.25 | 48.25 | 47.46 | 1304720 |
| 1729896000 | 47.69 | -0.58 | -1.20 | 48.33 | 48.798 | 47.66 | 1689207 |
| 1729809600 | 48.27 | 1 | 2.12 | 48.09 | 48.695 | 47.78 | 1576970 |
| 1729723200 | 47.27 | 0.63 | 1.35 | 46.5 | 47.29 | 46.06 | 2041298 |
| 1729636800 | 46.64 | -2.5 | -5.09 | 48.2 | 48.4699 | 46.46 | 3527071 |
| 1729550400 | 49.14 | -0.86 | -1.72 | 49.68 | 50.79 | 48.91 | 1641360 |
| 1729291200 | 50 | 0.83 | 1.69 | 49.24 | 50.66 | 49.04 | 1520003 |
| 1729204800 | 49.17 | -0.33 | -0.67 | 49.89 | 50.0843 | 48.83 | 1279675 |
| 1729118400 | 49.5 | -0.77 | -1.53 | 50.11 | 50.208 | 48.31 | 1951882 |
| 1729032000 | 50.27 | -0.22 | -0.44 | 50.43 | 51.07 | 50.1 | 1784399 |
| 1728945600 | 50.49 | -0.01 | -0.02 | 50.89 | 50.89 | 49.44 | 1933173 |
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
