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 | 1.58 | 3.39931153184 | 46.48 | 48.55 | 44.52 | 137710 | 46.60870249 | CS |
| 4 | -13.65 | -22.1195916383 | 61.71 | 63.24 | 42.35 | 314219 | 48.46855959 | CS |
| 12 | -14.89 | -23.6536934075 | 62.95 | 65.73 | 42.35 | 218327 | 54.46701933 | CS |
| 26 | -7.51 | -13.5144862336 | 55.57 | 66.67 | 42.35 | 178242 | 57.12887148 | CS |
| 52 | -24.33 | -33.6096145877 | 72.39 | 73.22 | 42.35 | 146788 | 58.49182427 | CS |
| 156 | -13.51 | -21.9425044665 | 61.57 | 79.28 | 42.35 | 215463 | 61.12657276 | CS |
| 260 | 41.62 | 646.273291925 | 6.44 | 79.28 | 6.07 | 475562 | 32.06894073 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 48.06 | 0.2 | 0.42 | 47 | 48.55 | 47 | 127192 |
| 1745530800 | 47.86 | 1.15 | 2.46 | 47.06 | 47.93 | 46.69 | 138505 |
| 1745444400 | 46.71 | 0.27 | 0.58 | 47.52 | 48.1 | 45.96 | 159617 |
| 1745358000 | 46.44 | 1.26 | 2.79 | 46.69 | 47.12 | 45.74 | 136175 |
| 1745271600 | 45.18 | -1.73 | -3.69 | 46.48 | 46.48 | 44.52 | 116544 |
| 1744926000 | 46.91 | 1.02 | 2.22 | 46.28 | 47.92 | 46.28 | 243589 |
| 1744839600 | 45.89 | 0.93 | 2.07 | 45.35 | 46.7 | 45.24 | 171720 |
| 1744753200 | 44.96 | 0.17 | 0.38 | 44.42 | 45.76 | 44.28 | 125050 |
| 1744666800 | 44.79 | -0.75 | -1.65 | 47 | 47.1 | 44.36 | 218823 |
| 1744407600 | 45.54 | 1.27 | 2.87 | 44.08 | 45.87 | 42.83 | 389813 |
| 1744321200 | 44.27 | -6.48 | -12.77 | 47.9 | 47.9 | 43.32 | 558959 |
| 1744234800 | 50.75 | 6.31 | 14.20 | 43.01 | 51.46 | 42.35 | 582740 |
| 1744148400 | 44.44 | -2.18 | -4.68 | 48.24 | 48.58 | 43.6 | 529622 |
| 1744062000 | 46.62 | -0.29 | -0.62 | 44.59 | 48.28 | 43.33 | 911686 |
| 1743802800 | 46.91 | -8.09 | -14.71 | 52.06 | 52.53 | 46.44 | 643258 |
| 1743716400 | 55 | -8.19 | -12.96 | 58.32 | 58.32 | 54.7 | 576470 |
| 1743630000 | 63.19 | 0.35 | 0.56 | 62.27 | 63.24 | 62.12 | 87942 |
| 1743543600 | 62.84 | 1.25 | 2.03 | 61.39 | 63.14 | 61.3 | 126764 |
| 1743457200 | 61.59 | 1.14 | 1.89 | 60.43 | 62.04 | 60.29 | 140011 |
| 1743198000 | 60.45 | -1.59 | -2.56 | 61.71 | 61.76 | 60.2 | 112865 |
| 1743111600 | 62.04 | -0.79 | -1.26 | 62.51 | 62.89 | 61.77 | 105618 |
| 1743025200 | 62.83 | 0.26 | 0.42 | 63 | 64.16 | 62.59 | 133701 |
| 1742938800 | 62.57 | 0.98 | 1.59 | 61.99 | 62.65 | 61.68 | 129176 |
| 1742852400 | 61.59 | 1.99 | 3.34 | 60.57 | 61.81 | 60.57 | 152536 |
| 1742593200 | 59.6 | -0.72 | -1.19 | 60.11 | 60.67 | 59.35 | 234784 |
| 1742506800 | 60.32 | -0.33 | -0.54 | 60.28 | 60.73 | 59.82 | 109186 |
| 1742420400 | 60.65 | 2.39 | 4.10 | 58.29 | 61.25 | 58.01 | 226766 |
| 1742334000 | 58.26 | -0.44 | -0.75 | 59.44 | 59.62 | 58.09 | 140067 |
| 1742247600 | 58.7 | 0.48 | 0.82 | 58.35 | 59.42 | 58.12 | 142837 |
| 1741988400 | 58.22 | 2.3 | 4.11 | 56 | 58.24 | 55.41 | 176106 |
| 1741902000 | 55.92 | -1.21 | -2.12 | 56.61 | 57.72 | 55.48 | 169598 |
| 1741815600 | 57.13 | 1.02 | 1.82 | 56.1 | 57.89 | 56.08 | 183208 |
| 1741729200 | 56.11 | 1.41 | 2.58 | 54.84 | 56.32 | 54.84 | 189451 |
| 1741642800 | 54.7 | -0.75 | -1.35 | 55.46 | 56.56 | 54.39 | 210162 |
| 1741387200 | 55.45 | 1.08 | 1.99 | 55.14 | 56.45 | 54.68 | 177508 |
| 1741300800 | 54.37 | -0.48 | -0.88 | 54.44 | 55.13 | 53.29 | 211862 |
| 1741214400 | 54.85 | -1.53 | -2.71 | 55.15 | 55.47 | 52.79 | 341115 |
| 1741128000 | 56.38 | -1.21 | -2.10 | 56.31 | 57.49 | 54.71 | 272494 |
| 1741041600 | 57.59 | -5.27 | -8.38 | 62.64 | 63.3 | 57.16 | 279204 |
| 1740782400 | 62.86 | 0.5 | 0.80 | 61.6 | 62.92 | 60.82 | 174183 |
| 1740696000 | 62.36 | 2.23 | 3.71 | 60.12 | 63.62 | 60.12 | 250233 |
| 1740609600 | 60.13 | -0.38 | -0.63 | 60.77 | 61 | 59.6 | 157674 |
| 1740523200 | 60.51 | -1.57 | -2.53 | 61.61 | 62.34 | 60.35 | 165948 |
| 1740436800 | 62.08 | 0.41 | 0.66 | 61.5 | 62.31 | 60.91 | 144542 |
| 1740177600 | 61.67 | -2.89 | -4.48 | 64.459999 | 64.459999 | 61.45 | 188258 |
| 1740091200 | 64.56 | -0.09 | -0.14 | 64.25 | 64.769999 | 63.82 | 132534 |
| 1740004800 | 64.65 | 1.6 | 2.54 | 63.32 | 65.18 | 63.32 | 155750 |
| 1739918400 | 63.05 | 0.5 | 0.80 | 62.76 | 64.099999 | 61.85 | 126611 |
| 1739572800 | 62.55 | 1.11 | 1.81 | 61.9 | 63.16 | 61.9 | 104434 |
| 1739486400 | 61.44 | 0.35 | 0.57 | 61.07 | 61.64 | 60.27 | 97317 |
| 1739400000 | 61.09 | -3.78 | -5.83 | 64.019999 | 64.65 | 61.03 | 189681 |
| 1739313600 | 64.87 | 1.2 | 1.88 | 64.15 | 65.73 | 64.15 | 140042 |
| 1739227200 | 63.67 | 2.9 | 4.77 | 61.48 | 63.75 | 61.48 | 177572 |
| 1738968000 | 60.77 | 0.16 | 0.26 | 60.8 | 61.45 | 60.51 | 138918 |
| 1738881600 | 60.61 | -1.5 | -2.42 | 62.26 | 62.78 | 60.32 | 133830 |
| 1738795200 | 62.11 | -0.48 | -0.77 | 62.02 | 62.65 | 61.7 | 111613 |
| 1738708800 | 62.59 | 1.46 | 2.39 | 59.79 | 62.8 | 59.45 | 157665 |
| 1738622400 | 61.13 | -0.24 | -0.39 | 60.82 | 61.8 | 60.09 | 188791 |
| 1738363200 | 61.37 | -2.14 | -3.37 | 62.95 | 62.95 | 61.12 | 171833 |
| 1738276800 | 63.51 | -0.2 | -0.31 | 63.74 | 64.05 | 63.27 | 141563 |
| 1738190400 | 63.71 | 0.59 | 0.93 | 62.78 | 63.93 | 62.78 | 102415 |
| 1738104000 | 63.12 | 0.47 | 0.75 | 62.67 | 63.25 | 61.98 | 114861 |
| 1738017600 | 62.65 | -1.77 | -2.75 | 64.42 | 64.58 | 62.34 | 144382 |
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
