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 | -0.98 | -2.17826183596 | 44.99 | 48.47 | 40 | 3628327 | 45.42491498 | CS |
| 4 | -10.63 | -19.4546120059 | 54.64 | 55.24 | 40 | 1894271 | 47.77748085 | CS |
| 12 | -21.25 | -32.5620594545 | 65.26 | 66.25 | 40 | 1682965 | 53.6514342 | CS |
| 26 | -24.97 | -36.1988982314 | 68.98 | 78.41 | 40 | 1305123 | 60.49801534 | CS |
| 52 | -27.03 | -38.0489864865 | 71.04 | 78.41 | 40 | 1482984 | 63.09910997 | CS |
| 156 | -67.8 | -60.638583311 | 111.81 | 112.635 | 40 | 1137577 | 71.60769836 | CS |
| 260 | -0.31 | -0.699458483755 | 44.32 | 125.77 | 40 | 1062207 | 74.34978351 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 44.01 | -1 | -2.22 | 44.83 | 45.1 | 43.25 | 4014232 |
| 1745534400 | 45.01 | -1.44 | -3.10 | 42.52 | 45.09 | 40 | 7610736 |
| 1745448000 | 46.45 | 0.22 | 0.48 | 47.98 | 48.47 | 46.37 | 1798892 |
| 1745361600 | 46.23 | 1.1 | 2.44 | 45.56 | 46.28 | 45.21 | 2562675 |
| 1745275200 | 45.13 | -0.29 | -0.64 | 44.99 | 45.22 | 44.305 | 2541004 |
| 1744929600 | 45.42 | -2.55 | -5.32 | 46.53 | 47.32 | 45.16 | 2995106 |
| 1744843200 | 47.97 | -0.37 | -0.77 | 48.26 | 48.63 | 47.53 | 934373 |
| 1744756800 | 48.34 | -1.59 | -3.18 | 49.42 | 49.93 | 47.985 | 1450099 |
| 1744670400 | 49.93 | 0.52 | 1.05 | 50.38 | 50.38 | 49.18 | 908163 |
| 1744411200 | 49.41 | 0.91 | 1.88 | 48.71 | 49.5 | 47.35 | 1043601 |
| 1744324800 | 48.5 | -2.99 | -5.81 | 50.22 | 50.66 | 47.19 | 1502998 |
| 1744238400 | 51.49 | 5.16 | 11.14 | 46 | 51.55 | 45.61 | 2087190 |
| 1744152000 | 46.33 | -0.98 | -2.07 | 48.78 | 48.965 | 45.935 | 1603619 |
| 1744065600 | 47.31 | -1.1 | -2.27 | 46.71 | 49.37 | 44.97 | 1800303 |
| 1743806400 | 48.41 | -2.55 | -5.00 | 50 | 50.03 | 47.37 | 1983798 |
| 1743720000 | 50.96 | -3.75 | -6.85 | 52.41 | 53.32 | 50.755 | 1193949 |
| 1743633600 | 54.71 | 0.71 | 1.31 | 53.75 | 55.24 | 53.695 | 833449 |
| 1743547200 | 54 | -0.55 | -1.01 | 54.48 | 54.81 | 53.7421 | 858169 |
| 1743460800 | 54.55 | 0.67 | 1.24 | 53.53 | 54.79 | 53.265 | 1154864 |
| 1743201600 | 53.88 | -1.16 | -2.11 | 54.64 | 54.96 | 53.68 | 1128166 |
| 1743115200 | 55.04 | 1.11 | 2.06 | 54.16 | 55.14 | 53.6535 | 1122579 |
| 1743028800 | 53.93 | 0.5 | 0.94 | 53.94 | 54.36 | 53.2075 | 1139928 |
| 1742942400 | 53.43 | -1.45 | -2.64 | 54.78 | 54.96 | 53.13 | 1083280 |
| 1742856000 | 54.88 | 1.74 | 3.27 | 53.93 | 55.19 | 53.925 | 1397900 |
| 1742596800 | 53.14 | -0.7 | -1.30 | 53.64 | 53.705 | 52.52 | 5980703 |
| 1742510400 | 53.84 | -0.66 | -1.21 | 54.33 | 54.495 | 53.78 | 1443656 |
| 1742424000 | 54.5 | 0.44 | 0.81 | 54.74 | 55.08 | 53.88 | 1665781 |
| 1742337600 | 54.06 | 0.55 | 1.03 | 53.18 | 54.209 | 52.92 | 1206362 |
| 1742251200 | 53.51 | 0.43 | 0.81 | 53.26 | 53.71 | 52.8 | 1570046 |
| 1741992000 | 53.08 | 1.12 | 2.16 | 52.11 | 53.2 | 52.11 | 1406061 |
| 1741905600 | 51.96 | -1.1 | -2.07 | 53 | 53.27 | 51.55 | 1047536 |
| 1741819200 | 53.06 | -1.09 | -2.01 | 54.14 | 54.42 | 52.55 | 1485977 |
| 1741732800 | 54.15 | -0.32 | -0.59 | 54.46 | 54.94 | 53.72 | 1645268 |
| 1741646400 | 54.47 | -0.28 | -0.51 | 54.9 | 56.28 | 53.94 | 3080864 |
| 1741390800 | 54.75 | -0.45 | -0.82 | 54.74 | 55.24 | 53.53 | 1907876 |
| 1741304400 | 55.2 | -0.25 | -0.45 | 54.91 | 55.56 | 54.2356 | 1425699 |
| 1741218000 | 55.45 | 0.47 | 0.85 | 54.88 | 55.7591 | 54.52 | 1476528 |
| 1741131600 | 54.98 | -1.4 | -2.48 | 55.91 | 56.4099 | 54.91 | 2150810 |
| 1741045200 | 56.38 | -2.71 | -4.59 | 58.83 | 59.61 | 56.02 | 1631637 |
| 1740786000 | 59.09 | 0.64 | 1.09 | 58.15 | 59.345 | 58.095 | 1618610 |
| 1740699600 | 58.45 | -1.06 | -1.78 | 59.23 | 59.8399 | 58.41 | 1052640 |
| 1740613200 | 59.51 | -0.12 | -0.20 | 60.25 | 61.16 | 58.775 | 2039120 |
| 1740526800 | 59.63 | -0.86 | -1.42 | 59.66 | 60.37 | 59.61 | 1108582 |
| 1740440400 | 60.49 | 0.49 | 0.82 | 59.9 | 60.82 | 59.055 | 1499690 |
| 1740181200 | 60 | -0.03 | -0.05 | 60.25 | 60.57 | 59.6 | 1600222 |
| 1740094800 | 60.03 | -0.37 | -0.61 | 60.33 | 60.42 | 59.76 | 849662 |
| 1740008400 | 60.4 | 0.63 | 1.05 | 59.22 | 60.77 | 59.11 | 901301 |
| 1739922000 | 59.77 | -0.38 | -0.63 | 60.43 | 60.71 | 59.1673 | 1183480 |
| 1739576400 | 60.15 | 1.79 | 3.07 | 58.73 | 60.51 | 58.45 | 1620587 |
| 1739490000 | 58.36 | 0.47 | 0.81 | 58.01 | 58.92 | 57.96 | 1101955 |
| 1739403600 | 57.89 | -1.39 | -2.34 | 58.5 | 59.24 | 57.875 | 974436 |
| 1739317200 | 59.28 | -0.11 | -0.19 | 58.87 | 59.83 | 58.57 | 1318014 |
| 1739230800 | 59.39 | 0.07 | 0.12 | 60.74 | 60.93 | 59.21 | 1252064 |
| 1738971600 | 59.32 | -1.38 | -2.27 | 60.94 | 60.97 | 59.27 | 1188834 |
| 1738885200 | 60.7 | -1.34 | -2.16 | 62.52 | 62.52 | 60.49 | 1146400 |
| 1738798800 | 62.04 | -1.01 | -1.60 | 63.27 | 63.61 | 61.71 | 1174730 |
| 1738712400 | 63.05 | -0.3 | -0.47 | 63.13 | 63.73 | 62.85 | 1061226 |
| 1738626000 | 63.35 | -1.44 | -2.22 | 63.36 | 64.709999 | 62.4716 | 1427691 |
| 1738366800 | 64.79 | 0.2 | 0.31 | 65.26 | 66.25 | 64.59 | 3633079 |
| 1738280400 | 64.59 | -4.56 | -6.59 | 64.349999 | 66.739999 | 63.08 | 4431741 |
| 1738194000 | 69.15 | -1.18 | -1.68 | 70.13 | 70.35 | 68.37 | 2004953 |
| 1738107600 | 70.33 | 0.15 | 0.21 | 70.52 | 71.245 | 70.14 | 1014626 |
| 1738021200 | 70.18 | 0.3 | 0.43 | 69.88 | 70.37 | 69.07 | 1452944 |
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
