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 | -2.57 | -5.49380076956 | 46.78 | 46.87 | 42.82 | 4015814 | 44.17903567 | CS |
| 4 | -10.11 | -18.6119293078 | 54.32 | 55.485 | 42.82 | 3758759 | 49.36053769 | CS |
| 12 | -6.93 | -13.5510363707 | 51.14 | 56.05 | 42.82 | 3557473 | 51.97587995 | CS |
| 26 | -0.5 | -1.11831804965 | 44.71 | 56.9857 | 42.82 | 3773563 | 50.83469816 | CS |
| 52 | -3.19 | -6.72995780591 | 47.4 | 56.9857 | 38.55 | 4671096 | 48.73235375 | CS |
| 156 | -3.19 | -6.72995780591 | 47.4 | 56.9857 | 38.55 | 4671096 | 48.73235375 | CS |
| 260 | -3.19 | -6.72995780591 | 47.4 | 56.9857 | 38.55 | 4671096 | 48.73235375 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 44.27 | 0.84 | 1.93 | 44.06 | 44.62 | 43.89 | 2311529 |
| 1741905600 | 43.43 | -0.82 | -1.85 | 43.97 | 44.47 | 43.23 | 2990503 |
| 1741819200 | 44.25 | 0.69 | 1.58 | 44.855 | 45.18 | 44.12 | 3976403 |
| 1741732800 | 43.56 | 0.37 | 0.86 | 43.76 | 44.21 | 42.82 | 3938809 |
| 1741646400 | 43.19 | -3.34 | -7.18 | 45.49 | 45.67 | 43 | 5140764 |
| 1741390800 | 46.53 | -0.21 | -0.45 | 46.78 | 46.87 | 45.1 | 4032589 |
| 1741304400 | 46.74 | -1.55 | -3.21 | 47.26 | 48.16 | 46.525 | 4619156 |
| 1741218000 | 48.29 | 1.6 | 3.43 | 48.7 | 49.495 | 48.03 | 4807394 |
| 1741131600 | 46.69 | -3.41 | -6.81 | 48.94 | 49.11 | 46.46 | 5965096 |
| 1741045200 | 50.1 | -1.97 | -3.78 | 53.05 | 53.25 | 50 | 3651339 |
| 1740786000 | 52.07 | 0.38 | 0.74 | 51.06 | 52.16 | 50.88 | 4287723 |
| 1740699600 | 51.69 | -1.83 | -3.42 | 53.62 | 53.7 | 51.67 | 2431767 |
| 1740613200 | 53.52 | 0.53 | 1.00 | 52.7 | 53.785 | 52.43 | 3626082 |
| 1740526800 | 52.99 | -0.86 | -1.60 | 53.9 | 54 | 52.07 | 3734658 |
| 1740440400 | 53.85 | 0.69 | 1.30 | 53.96 | 54 | 52.97 | 3425659 |
| 1740181200 | 53.16 | -0.94 | -1.74 | 53.61 | 53.96 | 53 | 2516717 |
| 1740094800 | 54.1 | -1.22 | -2.21 | 55.13 | 55.16 | 53.08 | 2850236 |
| 1740008400 | 55.32 | 0.02 | 0.04 | 54.7 | 55.485 | 54.32 | 2539635 |
| 1739922000 | 55.3 | 1.65 | 3.08 | 53.8 | 55.345 | 53.665 | 3331400 |
| 1739576400 | 53.65 | -1 | -1.83 | 54.32 | 54.74 | 53.415 | 3550490 |
| 1739490000 | 54.65 | 3.72 | 7.30 | 53.31 | 55.09 | 53.31 | 5575216 |
| 1739403600 | 50.93 | -2.71 | -5.05 | 50.96 | 51.4 | 49.28 | 8145202 |
| 1739317200 | 53.64 | 0.11 | 0.21 | 53.05 | 53.665 | 52.8 | 3466999 |
| 1739230800 | 53.53 | -0.47 | -0.87 | 54.56 | 54.84 | 53.45 | 2656636 |
| 1738971600 | 54 | -0.86 | -1.57 | 54.43 | 54.91 | 53.8 | 2654369 |
| 1738885200 | 54.86 | 0.32 | 0.59 | 54.44 | 55.54 | 54.23 | 4815604 |
| 1738798800 | 54.54 | 0.69 | 1.28 | 53.71 | 54.73 | 52.97 | 4785549 |
| 1738712400 | 53.85 | 0.33 | 0.62 | 53.56 | 54.01 | 51.82 | 5063337 |
| 1738626000 | 53.52 | 0.43 | 0.81 | 52.36 | 53.56 | 51.585 | 3946424 |
| 1738366800 | 53.09 | -0.17 | -0.32 | 53.55 | 54.08 | 52.82 | 3142234 |
| 1738280400 | 53.26 | -0.3 | -0.56 | 52.5 | 53.44 | 51.96 | 3735087 |
| 1738194000 | 53.56 | -0.78 | -1.44 | 53.21 | 54.09 | 53.025 | 3587016 |
| 1738107600 | 54.34 | -0.54 | -0.98 | 53.4 | 54.505 | 53.28 | 3345225 |
| 1738021200 | 54.88 | -1.14 | -2.03 | 55.72 | 55.82 | 54.73 | 2410798 |
| 1737762000 | 56.02 | 0.67 | 1.21 | 55.61 | 56.05 | 55.2 | 2164688 |
| 1737675600 | 55.35 | 0 | 0.00 | 55.35 | 55.35 | 55.35 | 0 |
| 1737589200 | 55.35 | 0.36 | 0.65 | 54.66 | 55.39 | 54.36 | 4374588 |
| 1737502800 | 54.99 | 2.03 | 3.83 | 53.8 | 55.41 | 53.69 | 3962047 |
| 1737157200 | 52.96 | 0.74 | 1.42 | 51.89 | 53.24 | 51.87 | 2722620 |
| 1737070800 | 52.22 | -0.73 | -1.38 | 52.38 | 53.04 | 51.91 | 2887521 |
| 1736984400 | 52.95 | 0.02 | 0.04 | 53.3 | 53.97 | 52.41 | 2651386 |
| 1736898000 | 52.93 | 0.77 | 1.48 | 52.53 | 53.11 | 52.13 | 2276009 |
| 1736811600 | 52.16 | 0.39 | 0.75 | 51.77 | 52.18 | 51.33 | 1908063 |
| 1736552400 | 51.77 | -0.16 | -0.31 | 52.09 | 52.14 | 51.4 | 2242332 |
| 1736379600 | 51.93 | -0.18 | -0.35 | 51.05 | 52.26 | 50.86 | 2316023 |
| 1736293200 | 52.11 | -1.24 | -2.32 | 53.04 | 53.04 | 51.605 | 3565358 |
| 1736206800 | 53.35 | 1.05 | 2.01 | 52.7 | 53.635 | 52.7 | 2628241 |
| 1735947600 | 52.3 | -1.3 | -2.43 | 53.79 | 53.96 | 52.29 | 2619317 |
| 1735861200 | 53.6 | -0.26 | -0.48 | 54.04 | 54.18 | 52.97 | 3365962 |
| 1735688400 | 53.86 | 0.24 | 0.45 | 53.87 | 54.145 | 53.645 | 2559565 |
| 1735602000 | 53.62 | -0.73 | -1.34 | 54.29 | 54.35 | 53.01 | 2442804 |
| 1735342800 | 54.35 | 0.2 | 0.37 | 53.96 | 54.47 | 53.85 | 2612281 |
| 1735256400 | 54.15 | -0.38 | -0.70 | 54.4 | 54.78 | 54.05 | 1543081 |
| 1735077840 | 54.53 | 0.6 | 1.11 | 54.06 | 54.56 | 53.89 | 1009502 |
| 1734997200 | 53.93 | 0.65 | 1.22 | 53.04 | 53.98 | 52.715 | 3252608 |
| 1734738000 | 53.28 | 2.1 | 4.10 | 51.14 | 53.36 | 50.925 | 10253452 |
| 1734651600 | 51.18 | -0.56 | -1.08 | 52.13 | 52.45 | 51.16 | 3318839 |
| 1734565200 | 51.74 | -2.19 | -4.06 | 53.89 | 54.27 | 51.7 | 4314524 |
| 1734478800 | 53.93 | -0.77 | -1.41 | 54.34 | 54.576 | 53.8 | 4341440 |
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
