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 | 3.66 | 7.66652702137 | 47.74 | 51.55 | 47.3502 | 27199 | 49.68104218 | CS |
| 4 | 8.02 | 18.4877823882 | 43.38 | 51.55 | 43 | 26017 | 46.80956761 | CS |
| 12 | 10.93 | 27.0076599951 | 40.47 | 51.55 | 39.68 | 31183 | 43.77069868 | CS |
| 26 | 9.91 | 23.8852735599 | 41.49 | 51.55 | 34.83 | 35451 | 41.31539774 | CS |
| 52 | 19.92 | 63.2782719187 | 31.48 | 51.55 | 31.2 | 30418 | 39.44672245 | CS |
| 156 | 48.42 | 1624.83221477 | 2.98 | 51.55 | 2.98 | 14261 | 38.65036398 | CS |
| 260 | 48.42 | 1624.83221477 | 2.98 | 51.55 | 2.98 | 8596 | 38.65036398 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 51.4 | 0.56 | 1.10 | 50.72 | 51.5999 | 50.4501 | 22687 |
| 1732664400 | 50.84 | 0.87 | 1.74 | 49.95 | 51.1 | 49.75 | 36505 |
| 1732578000 | 49.97 | 0.5 | 1.01 | 50 | 50.183 | 49.66 | 31110 |
| 1732318800 | 49.47 | 0.41 | 0.84 | 49.01 | 49.6778 | 48.995 | 26182 |
| 1732232400 | 49.06 | 1.23 | 2.57 | 47.96 | 49.18 | 47.89 | 26290 |
| 1732146000 | 47.83 | 0.38 | 0.80 | 47.74 | 47.83 | 47.3502 | 15907 |
| 1732059600 | 47.45 | 0.42 | 0.89 | 47.02 | 47.4799 | 46.7222 | 24301 |
| 1731973200 | 47.03 | 0.09 | 0.19 | 46.76 | 47.2099 | 46.76 | 25880 |
| 1731714000 | 46.94 | -0.18 | -0.38 | 46.48 | 47.05 | 46.4131 | 24373 |
| 1731627600 | 47.12 | 0.01 | 0.02 | 47.18 | 47.3 | 47.12 | 11568 |
| 1731541200 | 47.11 | -0.19 | -0.40 | 47 | 47.5745 | 47 | 25703 |
| 1731454800 | 47.3 | -0.03 | -0.06 | 47.27 | 47.71 | 47.14 | 23680 |
| 1731368400 | 47.33 | 0.91 | 1.96 | 46.77 | 47.5 | 46.77 | 28121 |
| 1731109200 | 46.42 | 0.48 | 1.04 | 45.9 | 46.5 | 45.9 | 40697 |
| 1731022800 | 45.94 | 0.1 | 0.22 | 45.84 | 46.26 | 45.6703 | 18240 |
| 1730936400 | 45.84 | 2 | 4.56 | 44.26 | 46.35 | 44.2171 | 51992 |
| 1730850000 | 43.84 | 0.19 | 0.44 | 43.65 | 43.97 | 43.62 | 21578 |
| 1730763600 | 43.65 | 0.12 | 0.26 | 43.8 | 44.1066 | 43.4859 | 14857 |
| 1730500800 | 43.535 | 0.28 | 0.66 | 43.17 | 43.6391 | 43.17 | 12346 |
| 1730414400 | 43.25 | 0.05 | 0.12 | 43.39 | 44.1799 | 43.1501 | 25808 |
| 1730328000 | 43.2 | 0 | 0.00 | 43.38 | 43.6 | 43 | 35205 |
| 1730241600 | 43.2 | -0.8 | -1.82 | 43.97 | 44.1148 | 42.84 | 33018 |
| 1730155200 | 44 | 0.11 | 0.26 | 44.19 | 44.28 | 43.76 | 19836 |
| 1729896000 | 43.8864 | -0.41 | -0.93 | 44.53 | 44.5699 | 43.84 | 20813 |
| 1729809600 | 44.3 | -0.15 | -0.34 | 44.29 | 44.9244 | 43.8401 | 56070 |
| 1729723200 | 44.45 | -0.15 | -0.34 | 44.54 | 44.626 | 44.27 | 17749 |
| 1729636800 | 44.6 | 0.42 | 0.95 | 44.38 | 44.81 | 44.38 | 24891 |
| 1729550400 | 44.18 | -0.11 | -0.25 | 44.3 | 44.4779 | 44.0538 | 20903 |
| 1729291200 | 44.29 | 0.31 | 0.70 | 43.98 | 44.44 | 43.9 | 18736 |
| 1729204800 | 43.98 | 0.05 | 0.11 | 44.43 | 44.43 | 43.84 | 22637 |
| 1729118400 | 43.93 | 0.14 | 0.32 | 43.9 | 44.2382 | 43.8201 | 24091 |
| 1729032000 | 43.79 | -0.7 | -1.57 | 44 | 44.6548 | 43.5701 | 34108 |
| 1728945600 | 44.49 | 0.06 | 0.14 | 44.85 | 45 | 44.43 | 41820 |
| 1728686400 | 44.43 | -0.1 | -0.22 | 44.37 | 44.75 | 43.9901 | 37553 |
| 1728600000 | 44.53 | -0.73 | -1.61 | 45.2 | 45.21 | 44.1201 | 40504 |
| 1728513600 | 45.26 | 0.41 | 0.91 | 45.23 | 45.47 | 45.13 | 30879 |
| 1728427200 | 44.85 | -0.13 | -0.29 | 45.45 | 45.45 | 44.65 | 28462 |
| 1728340800 | 44.98 | 0.65 | 1.47 | 44.33 | 45 | 44.32 | 38846 |
| 1728081600 | 44.33 | 0.36 | 0.82 | 43.95 | 44.3487 | 43.92 | 37368 |
| 1727995200 | 43.97 | -0.4 | -0.90 | 44.31 | 44.31 | 43.75 | 36879 |
| 1727908800 | 44.37 | 1.43 | 3.33 | 43.23 | 44.3798 | 43.2198 | 58968 |
| 1727822400 | 42.94 | 1.19 | 2.85 | 42.25 | 43.07 | 42 | 82100 |
| 1727736000 | 41.75 | 0.61 | 1.48 | 41.15 | 41.7699 | 41.15 | 58906 |
| 1727476800 | 41.14 | 0.14 | 0.34 | 41 | 41.45 | 41 | 17834 |
| 1727390400 | 41 | -0.08 | -0.19 | 41.39 | 41.44 | 40.85 | 22084 |
| 1727304000 | 41.08 | 0.01 | 0.02 | 41.21 | 41.22 | 41.0701 | 21902 |
| 1727217600 | 41.07 | 0.07 | 0.17 | 41.05 | 41.22 | 41 | 29588 |
| 1727131200 | 41 | 0.32 | 0.79 | 40.77 | 41.03 | 40.5001 | 16912 |
| 1726872000 | 40.68 | 0.62 | 1.55 | 40.26 | 40.8699 | 40.22 | 19836 |
| 1726785600 | 40.06 | -0.97 | -2.36 | 41.24 | 41.24 | 40.01 | 46474 |
| 1726699200 | 41.03 | -0.02 | -0.05 | 41.15 | 41.2 | 40.71 | 39695 |
| 1726612800 | 41.05 | -0.26 | -0.63 | 40.7 | 41.1099 | 40.61 | 15614 |
| 1726526400 | 41.31 | 0.06 | 0.15 | 41.5 | 41.5 | 41.25 | 64607 |
| 1726267200 | 41.25 | 0.57 | 1.40 | 41 | 41.27 | 40.88 | 43472 |
| 1726180800 | 40.68 | 0.01 | 0.02 | 41 | 41 | 40.54 | 23930 |
| 1726094400 | 40.67 | 0.74 | 1.85 | 40.05 | 40.69 | 39.9 | 30932 |
| 1726008000 | 39.93 | 0.04 | 0.10 | 39.7 | 40.08 | 39.7 | 31663 |
| 1725921600 | 39.8899 | -0.21 | -0.52 | 40.04 | 40.84 | 39.68 | 32570 |
| 1725662400 | 40.1 | -0.36 | -0.89 | 40.45 | 40.5 | 40 | 41666 |
| 1725576000 | 40.46 | 0.17 | 0.42 | 40.51 | 40.53 | 40.31 | 32897 |
| 1725489600 | 40.29 | -0.17 | -0.42 | 40.47 | 40.65 | 40.21 | 33837 |
| 1725403200 | 40.46 | 0.1 | 0.25 | 40.61 | 40.75 | 40.23 | 39799 |
| 1725057600 | 40.36 | 0.29 | 0.72 | 40.15 | 40.3992 | 40.1 | 30200 |
| 1724971200 | 40.07 | 0.11 | 0.28 | 40.19 | 40.21 | 39.9787 | 27648 |
| 1724884800 | 39.96 | 0.05 | 0.13 | 40.03 | 40.2 | 39.96 | 21385 |
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
