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 | -4.91 | -9.4805947094 | 51.79 | 51.88 | 46.44 | 5463277 | 48.34933654 | CS |
| 4 | -13.82 | -22.7677100494 | 60.7 | 61.7 | 46.44 | 4826564 | 53.21300423 | CS |
| 12 | -12.77 | -21.4082145851 | 59.65 | 64.05 | 46.44 | 3505838 | 55.35121343 | CS |
| 26 | -0.28 | -0.593723494487 | 47.16 | 64.05 | 42 | 3689674 | 52.46400809 | CS |
| 52 | 12.93 | 38.0854197349 | 33.95 | 64.05 | 27.37 | 4499738 | 43.35499119 | CS |
| 156 | 23.17 | 97.7224799663 | 23.71 | 64.05 | 15.44 | 3865264 | 32.82385618 | CS |
| 260 | 11.48 | 32.4293785311 | 35.4 | 64.05 | 15.44 | 3623177 | 32.90095142 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740699600 | 46.69 | -3.2 | -6.41 | 49.82 | 49.9 | 46.62 | 6149115 |
| 1740613200 | 49.89 | 1.49 | 3.08 | 49.55 | 51.52 | 49.21 | 4625570 |
| 1740526800 | 48.4 | -0.35 | -0.72 | 49.17 | 49.45 | 47.34 | 4441319 |
| 1740440400 | 48.75 | 0.31 | 0.64 | 48.74 | 49.7881 | 47.75 | 5661063 |
| 1740181200 | 48.44 | -2.77 | -5.41 | 51.79 | 51.88 | 47.84 | 6439308 |
| 1740094800 | 51.21 | -0.86 | -1.65 | 52.07 | 52.16 | 50.12 | 4249741 |
| 1740008400 | 52.07 | -1.29 | -2.42 | 52.95 | 52.95 | 51.55 | 3354576 |
| 1739922000 | 53.36 | 1.33 | 2.56 | 52.35 | 53.57 | 51.6801 | 4324198 |
| 1739576400 | 52.03 | -0.34 | -0.65 | 52.305 | 52.35 | 50.61 | 5121531 |
| 1739490000 | 52.37 | -1.67 | -3.09 | 55.075 | 55.21 | 51.6 | 5801758 |
| 1739403600 | 54.04 | 0.07 | 0.13 | 51.6 | 54.1 | 50.33 | 6830107 |
| 1739317200 | 53.97 | -1.74 | -3.12 | 55.44 | 55.5 | 53.83 | 4553568 |
| 1739230800 | 55.71 | -0.7 | -1.24 | 57.3 | 57.3 | 54.535 | 5518488 |
| 1738971600 | 56.41 | -3.31 | -5.54 | 59.68 | 60.09 | 56.14 | 4643794 |
| 1738885200 | 59.72 | 0.68 | 1.15 | 60 | 60.88 | 59.66 | 2347126 |
| 1738798800 | 59.04 | 0.7 | 1.20 | 58.35 | 59.2371 | 57.92 | 3055266 |
| 1738712400 | 58.34 | -0.18 | -0.31 | 58.61 | 58.79 | 57 | 3844850 |
| 1738626000 | 58.52 | -1.36 | -2.27 | 56.25 | 59.09 | 54.6001 | 5324533 |
| 1738366800 | 59.88 | -3.74 | -5.88 | 60.7 | 61.7 | 59.62 | 5432881 |
| 1738280400 | 63.62 | 0.58 | 0.92 | 63.71 | 64.05 | 62.03 | 3317347 |
| 1738194000 | 63.04 | 0.88 | 1.42 | 62.3 | 63.8 | 61.26 | 3545693 |
| 1738107600 | 62.16 | 2.26 | 3.77 | 59.51 | 62.55 | 59.0988 | 4496714 |
| 1738021200 | 59.9 | -0.25 | -0.42 | 58.68 | 60.24 | 58.2 | 2978514 |
| 1737762000 | 60.15 | 1.59 | 2.72 | 60.51 | 60.99 | 59.8 | 2690923 |
| 1737675600 | 58.56 | 0 | 0.00 | 58.56 | 58.56 | 58.56 | 0 |
| 1737589200 | 58.56 | -1.39 | -2.32 | 60.88 | 60.88 | 58.3 | 2533267 |
| 1737502800 | 59.95 | 1.97 | 3.40 | 59 | 60.6 | 58.06 | 4625441 |
| 1737157200 | 57.98 | 1.65 | 2.93 | 57.84 | 59.15 | 56.61 | 5056437 |
| 1737070800 | 56.33 | 1.61 | 2.94 | 55 | 56.48 | 54.96 | 2405848 |
| 1736984400 | 54.72 | 0.22 | 0.40 | 55.38 | 55.96 | 54.37 | 2072128 |
| 1736898000 | 54.5 | -0.88 | -1.59 | 56.3 | 56.93 | 54.17 | 2467962 |
| 1736811600 | 55.38 | -1.25 | -2.21 | 55.89 | 56.39 | 53.94 | 3038002 |
| 1736552400 | 56.63 | 1.09 | 1.96 | 55.1 | 57 | 54.71 | 3307832 |
| 1736379600 | 55.54 | 0.26 | 0.47 | 55 | 55.885 | 54.3075 | 2396588 |
| 1736293200 | 55.28 | 0.66 | 1.21 | 55.82 | 56.41 | 54.91 | 2920785 |
| 1736206800 | 54.62 | -2 | -3.53 | 57 | 57.5 | 54.27 | 3753314 |
| 1735947600 | 56.62 | 1.25 | 2.26 | 56 | 57.04 | 55.97 | 1960028 |
| 1735861200 | 55.37 | 0.6 | 1.10 | 55.29 | 55.854 | 54.6 | 2279512 |
| 1735688400 | 54.77 | -0.42 | -0.76 | 54.99 | 55.5 | 54.5706 | 1715835 |
| 1735602000 | 55.19 | -0.44 | -0.79 | 54.16 | 55.81 | 53.8 | 3318048 |
| 1735342800 | 55.63 | -0.76 | -1.35 | 56.1 | 56.17 | 55 | 1528820 |
| 1735256400 | 56.39 | -0.06 | -0.11 | 56.45 | 56.9999 | 55.95 | 1995102 |
| 1735077840 | 56.45 | -0.2 | -0.35 | 56.66 | 56.85 | 56.18 | 857460 |
| 1734997200 | 56.65 | -0.49 | -0.86 | 56.8 | 57.8106 | 55.995 | 2000949 |
| 1734738000 | 57.14 | 2 | 3.63 | 53.8 | 57.57 | 53.08 | 2218753 |
| 1734651600 | 55.14 | 0.38 | 0.69 | 55.01 | 55.98 | 54.41 | 2139004 |
| 1734565200 | 54.76 | -1.88 | -3.32 | 55.39 | 56.782 | 54.51 | 3004147 |
| 1734478800 | 56.64 | -1.24 | -2.14 | 57.48 | 57.62 | 55.58 | 3655780 |
| 1734392400 | 57.88 | 0.58 | 1.01 | 57.5 | 58.9299 | 56.62 | 2497308 |
| 1734133200 | 57.3 | -0.3 | -0.52 | 57.98 | 58.12 | 56.53 | 1959346 |
| 1734046800 | 57.6 | -0.6 | -1.03 | 57.74 | 58.41 | 57.3 | 1858015 |
| 1733960400 | 58.2 | 3.02 | 5.47 | 56.29 | 58.3 | 55.83 | 2827902 |
| 1733874000 | 55.18 | 0.16 | 0.29 | 55.2 | 56.04 | 54.5 | 2663302 |
| 1733787600 | 55.02 | -2.62 | -4.55 | 57.66 | 57.66 | 54.8899 | 5249999 |
| 1733528400 | 57.64 | -1.73 | -2.91 | 59.65 | 60.12 | 57.62 | 3516112 |
| 1733442000 | 59.37 | 0.37 | 0.63 | 59.03 | 59.73 | 58.44 | 2512966 |
| 1733355600 | 59 | -0.54 | -0.91 | 59.09 | 59.8 | 58.27 | 2925389 |
| 1733269200 | 59.54 | 1.01 | 1.73 | 58.7 | 59.84 | 58.02 | 3440941 |
| 1733182800 | 58.53 | 0.2 | 0.34 | 58.47 | 59.19 | 57.89 | 3220548 |
| 1732917840 | 58.33 | 0.43 | 0.74 | 57.98 | 58.7 | 57.31 | 1290222 |
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
