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 | -4.02 | -8.94128113879 | 44.96 | 45.27 | 40.48 | 14975530 | 41.95784372 | CS |
| 4 | -15.97 | -28.0618520471 | 56.91 | 58.72 | 40.48 | 14195510 | 47.09278679 | CS |
| 12 | -10.92 | -21.0566910914 | 51.86 | 58.72 | 40.48 | 9731858 | 50.34325317 | CS |
| 26 | -2.21 | -5.12166859791 | 43.15 | 58.72 | 40.0627 | 8598254 | 47.79077875 | CS |
| 52 | 4.95 | 13.7538205057 | 35.99 | 58.72 | 29.42 | 10824962 | 41.2723109 | CS |
| 156 | -17.86 | -30.3741496599 | 58.8 | 86.37 | 29.42 | 9335065 | 46.5037698 | CS |
| 260 | 3.56 | 9.52380952381 | 37.38 | 86.37 | 29.42 | 8467120 | 50.27072975 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 40.93 | 0.25 | 0.61 | 41.05 | 41.31 | 40.6 | 11731096 |
| 1731627600 | 40.68 | -0.55 | -1.33 | 40.72 | 41.2 | 40.48 | 16484916 |
| 1731541200 | 41.23 | -0.35 | -0.84 | 41.72 | 41.91 | 41.08 | 16091692 |
| 1731454800 | 41.58 | -0.75 | -1.77 | 41.92 | 42 | 41.11 | 15037503 |
| 1731368400 | 42.33 | -2.71 | -6.02 | 43.2 | 43.49 | 41.96 | 16815971 |
| 1731109200 | 45.04 | -0.12 | -0.27 | 44.96 | 45.27 | 44.55 | 10447569 |
| 1731022800 | 45.16 | 0.68 | 1.53 | 44.98 | 45.37 | 44.2 | 11726889 |
| 1730936400 | 44.48 | -1.52 | -3.30 | 44.42 | 44.65 | 43.6 | 17659418 |
| 1730850000 | 46 | 0.24 | 0.52 | 45.8 | 46.13 | 45.67 | 6841044 |
| 1730763600 | 45.76 | 0.5 | 1.10 | 45.38 | 45.89 | 45.13 | 8646950 |
| 1730500800 | 45.26 | -0.18 | -0.40 | 45.56 | 46.01 | 45.085 | 11046645 |
| 1730414400 | 45.44 | -1.5 | -3.20 | 46.48 | 46.48 | 45.18 | 13770322 |
| 1730328000 | 46.94 | -0.86 | -1.80 | 47.44 | 47.7 | 46.51 | 11948834 |
| 1730241600 | 47.8 | -0.56 | -1.16 | 48.84 | 49.11 | 47.75 | 12893172 |
| 1730155200 | 48.36 | -0.06 | -0.12 | 48.36 | 48.87 | 48.06 | 14736517 |
| 1729896000 | 48.42 | -0.83 | -1.69 | 47.77 | 48.92 | 46.76 | 28257244 |
| 1729809600 | 49.25 | -8.49 | -14.70 | 55.8 | 56.4 | 48.93 | 37028383 |
| 1729723200 | 57.74 | -0.94 | -1.60 | 57.6 | 58.625 | 57.52 | 10698012 |
| 1729636800 | 58.68 | 1.11 | 1.93 | 57.93 | 58.72 | 57.59 | 7676295 |
| 1729550400 | 57.57 | -0.05 | -0.09 | 58.46 | 58.71 | 57.37 | 8256598 |
| 1729291200 | 57.62 | 1.12 | 1.98 | 56.91 | 57.9639 | 56.42 | 7846218 |
| 1729204800 | 56.5 | 0.23 | 0.41 | 56.8 | 57.03 | 56.34 | 5015069 |
| 1729118400 | 56.27 | 0.59 | 1.06 | 56.6 | 57.319 | 56.16 | 7329084 |
| 1729032000 | 55.68 | 0.86 | 1.57 | 54.84 | 55.785 | 54.67 | 6536290 |
| 1728945600 | 54.82 | 0.52 | 0.96 | 54.01 | 54.87 | 53.83 | 4984475 |
| 1728686400 | 54.3 | 0.9 | 1.69 | 53.72 | 54.6 | 53.71 | 7422632 |
| 1728600000 | 53.4 | 0.67 | 1.27 | 53.11 | 53.55 | 52.58 | 6424327 |
| 1728513600 | 52.73 | -0.01 | -0.02 | 52.45 | 52.79 | 51.8215 | 5868700 |
| 1728427200 | 52.74 | -0.24 | -0.45 | 52.49 | 52.95 | 52.16 | 7154960 |
| 1728340800 | 52.98 | -0.36 | -0.67 | 52.93 | 53.0875 | 52.4 | 4862729 |
| 1728081600 | 53.34 | 0.14 | 0.26 | 53 | 53.835 | 52.7 | 6112465 |
| 1727995200 | 53.2 | -0.8 | -1.48 | 53.57 | 53.63 | 52.8 | 5583418 |
| 1727908800 | 54 | -0.14 | -0.26 | 54.01 | 54.71 | 53.83 | 6743650 |
| 1727822400 | 54.14 | 0.69 | 1.29 | 53.81 | 54.99 | 53.6 | 9620140 |
| 1727736000 | 53.45 | -0.45 | -0.83 | 53.44 | 53.79 | 52.982 | 12502774 |
| 1727476800 | 53.9 | -1.63 | -2.94 | 55.23 | 55.38 | 53.82 | 9703274 |
| 1727390400 | 55.53 | 0.27 | 0.49 | 55.28 | 55.99 | 54.9 | 9820763 |
| 1727304000 | 55.26 | -0.59 | -1.06 | 55.94 | 56.3 | 55.175 | 8820355 |
| 1727217600 | 55.85 | 1.37 | 2.51 | 54.68 | 56.09 | 54.29 | 9531008 |
| 1727131200 | 54.48 | 0.01 | 0.02 | 54.45 | 55.675 | 54.43 | 8436611 |
| 1726872000 | 54.47 | 0.95 | 1.78 | 54.29 | 54.69 | 53.92 | 19035549 |
| 1726785600 | 53.52 | 0.46 | 0.87 | 54.2 | 54.35 | 52.62 | 10414575 |
| 1726699200 | 53.06 | -0.05 | -0.09 | 53.46 | 54.93 | 52.87 | 9040728 |
| 1726612800 | 53.11 | -0.02 | -0.04 | 52.97 | 53.42 | 52.27 | 6181733 |
| 1726526400 | 53.13 | -0.58 | -1.08 | 53.54 | 53.77 | 53.0305 | 6263890 |
| 1726267200 | 53.71 | 0.83 | 1.57 | 53.56 | 54.25 | 53.36 | 7297851 |
| 1726180800 | 52.88 | 2.14 | 4.22 | 51.7 | 53.26 | 51.5 | 10220466 |
| 1726094400 | 50.74 | -0.56 | -1.09 | 51.14 | 51.14 | 50.015 | 5942844 |
| 1726008000 | 51.3 | 0.58 | 1.14 | 50.89 | 51.34 | 50.38 | 5546072 |
| 1725921600 | 50.72 | 0.38 | 0.75 | 50.54 | 51.38 | 50.38 | 4562241 |
| 1725662400 | 50.34 | -1.59 | -3.06 | 51.83 | 52.36 | 50.23 | 6474288 |
| 1725576000 | 51.93 | 0.32 | 0.62 | 52.32 | 52.65 | 51.765 | 5911600 |
| 1725489600 | 51.61 | -0.66 | -1.26 | 51.97 | 52.2 | 51.11 | 7458610 |
| 1725403200 | 52.27 | -1.12 | -2.10 | 52.43 | 52.63 | 51.37 | 8025408 |
| 1725057600 | 53.39 | 0.21 | 0.39 | 53 | 53.88 | 52.93 | 8671559 |
| 1724971200 | 53.18 | 1.35 | 2.60 | 52.44 | 53.47 | 52.44 | 6718293 |
| 1724884800 | 51.83 | -0.87 | -1.65 | 52.05 | 52.24 | 51.47 | 5072211 |
| 1724798400 | 52.7 | 0.44 | 0.84 | 51.92 | 52.77 | 51.64 | 5114553 |
| 1724712000 | 52.26 | 0.22 | 0.42 | 52.58 | 52.71 | 52.085 | 5277411 |
| 1724452800 | 52.04 | 0.63 | 1.23 | 51.86 | 52.395 | 51.58 | 4566828 |
| 1724366400 | 51.41 | -0.46 | -0.89 | 51.23 | 51.65 | 50.79 | 5348846 |
| 1724280000 | 51.87 | 0.42 | 0.82 | 51.7 | 52.03 | 51.04 | 5115730 |
| 1724193600 | 51.45 | 0.26 | 0.51 | 51.55 | 52.07 | 51.15 | 6338425 |
| 1724107200 | 51.19 | 0.98 | 1.95 | 50.21 | 51.39 | 49.97 | 6406308 |
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
