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 | -1.9285 | -4.01741539679 | 48.0035 | 48.0035 | 43.18 | 7454 | 45.56613736 | DR |
| 4 | -2.925 | -5.9693877551 | 49 | 50.1 | 43.18 | 7940 | 47.40901995 | DR |
| 12 | 2.04 | 4.63267855115 | 44.035 | 51.3799 | 39.28 | 16831 | 45.03600616 | DR |
| 26 | -3.335 | -6.74964582068 | 49.41 | 51.3799 | 39.28 | 21002 | 44.19618125 | DR |
| 52 | -22.395 | -32.7077552213 | 68.47 | 68.47 | 39.28 | 15650 | 44.87538947 | DR |
| 156 | -34.665 | -42.9341094872 | 80.74 | 87.8 | 39.28 | 7403 | 46.23814707 | DR |
| 260 | -10.3816 | -18.3886383523 | 56.4566 | 114.8 | 39.28 | 6592 | 46.95405336 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901340 | 46.075 | -0.13 | -0.28 | 45.71 | 46.2901 | 45.71 | 8489 |
| 1741814940 | 46.2035 | 2.28 | 5.20 | 45.95 | 46.46 | 45.95 | 11617 |
| 1741728480 | 43.92 | -1.24 | -2.75 | 43.735 | 44.23 | 43.18 | 6077 |
| 1741641600 | 45.16 | -2.14 | -4.52 | 46.11 | 46.11 | 45.09 | 14700 |
| 1741386000 | 47.3 | -0.04 | -0.08 | 46.83 | 47.44 | 46.83 | 1995 |
| 1741300140 | 47.34 | 0.12 | 0.25 | 48.0035 | 48.0035 | 47.34 | 2881 |
| 1741213440 | 47.22 | 0.88 | 1.90 | 46.585 | 47.33 | 46.585 | 2532 |
| 1741126800 | 46.34 | 1.42 | 3.15 | 45.39 | 46.63 | 45.25 | 11589 |
| 1741040760 | 44.925 | -0.69 | -1.50 | 45.7 | 45.74 | 44.87 | 8973 |
| 1740781260 | 45.61 | -0.3 | -0.64 | 45.97 | 45.97 | 45.27 | 5173 |
| 1740695340 | 45.905 | -0.96 | -2.04 | 45.896 | 46.245 | 45.896 | 5494 |
| 1740608400 | 46.86 | -0.34 | -0.72 | 47.15 | 47.33 | 46.86 | 3056 |
| 1740522480 | 47.2 | -0.52 | -1.09 | 47.14 | 47.22 | 46.89 | 2186 |
| 1740435600 | 47.72 | -0.03 | -0.06 | 47.97 | 48.07 | 47.72 | 8715 |
| 1740176400 | 47.75 | -0.47 | -0.96 | 47.75 | 47.75 | 47.75 | 1276 |
| 1740090480 | 48.215 | 0.42 | 0.87 | 47.98 | 48.215 | 47.935 | 1423 |
| 1740003960 | 47.8 | -1.97 | -3.96 | 47.75 | 47.8 | 47.5601 | 3180 |
| 1739917620 | 49.77 | 0 | 0.00 | 49.77 | 49.77 | 49.77 | 0 |
| 1739572020 | 49.77 | 0.3 | 0.61 | 49.72 | 50.1 | 49.62 | 35826 |
| 1739485320 | 49.47 | 1.24 | 2.57 | 49 | 49.47 | 49 | 16218 |
| 1739398920 | 48.23 | -0.22 | -0.45 | 48.08 | 48.435 | 48.07 | 87014 |
| 1739312940 | 48.45 | -0.07 | -0.14 | 48.43 | 48.45 | 48.43 | 36130 |
| 1739226000 | 48.52 | 0.65 | 1.36 | 48.345 | 48.52 | 48.3319 | 84711 |
| 1738967160 | 47.87 | -0.68 | -1.40 | 48.43 | 48.51 | 47.739 | 3169 |
| 1738880400 | 48.55 | 0.05 | 0.10 | 48.66 | 49.17 | 48.55 | 6015 |
| 1738794000 | 48.5 | -0.96 | -1.94 | 47.48 | 48.58 | 47.48 | 12635 |
| 1738708080 | 49.46 | 0.16 | 0.32 | 49.8 | 49.8 | 49.46 | 5244 |
| 1738621740 | 49.3 | -0.72 | -1.44 | 49.296 | 49.435 | 49.27 | 1279 |
| 1738362000 | 50.02 | -1.2 | -2.34 | 50.59 | 50.59 | 49.83 | 3721 |
| 1738276080 | 51.22 | 1.38 | 2.77 | 51.11 | 51.3799 | 50.65 | 4440 |
| 1738189740 | 49.84 | 0.36 | 0.73 | 49.65 | 50.22 | 49.65 | 22944 |
| 1738103280 | 49.48 | 1.33 | 2.76 | 49.5 | 49.64 | 49.23 | 15006 |
| 1738016820 | 48.15 | 0.19 | 0.40 | 47.8 | 48.15 | 47.7506 | 20308 |
| 1737757440 | 47.96 | 0.98 | 2.08 | 48 | 48.005 | 47.74 | 3187 |
| 1737671220 | 46.9805 | 0.18 | 0.39 | 46.81 | 47.15 | 46.81 | 3837 |
| 1737584640 | 46.7984 | 0.58 | 1.25 | 46.66 | 46.7984 | 46.3001 | 5651 |
| 1737498540 | 46.22 | 2.2 | 5.00 | 45.59 | 46.22 | 45.59 | 15642 |
| 1737152880 | 44.02 | 1.89 | 4.49 | 44.15 | 44.292 | 43.96 | 6816 |
| 1737066420 | 42.13 | 1.42 | 3.49 | 41.53 | 42.46 | 41.32 | 21988 |
| 1736979720 | 40.7096 | 1.09 | 2.75 | 40.82 | 40.95 | 40.411 | 26208 |
| 1736893380 | 39.62 | -0.18 | -0.45 | 39.52 | 40 | 39.28 | 113100 |
| 1736806800 | 39.8 | -0.38 | -0.95 | 39.655 | 39.98 | 39.371 | 17210 |
| 1736547720 | 40.18 | -1.03 | -2.50 | 40.47 | 40.47 | 40.086 | 14610 |
| 1736375340 | 41.21 | -1.41 | -3.31 | 41.26 | 41.35 | 40.8104 | 14227 |
| 1736288940 | 42.62 | 0.16 | 0.38 | 43.08 | 43.12 | 42.36 | 42526 |
| 1736202360 | 42.46 | 0.49 | 1.17 | 43.33 | 43.398 | 42.42 | 29242 |
| 1735942980 | 41.97 | -0.76 | -1.78 | 42.285 | 42.46 | 41.95 | 37748 |
| 1735856700 | 42.73 | -0.42 | -0.97 | 42.97 | 42.97 | 42.39 | 11199 |
| 1735683960 | 43.15 | 0.09 | 0.21 | 43.01 | 43.15 | 42.78 | 4735 |
| 1735597740 | 43.0596 | -0.03 | -0.07 | 42.82 | 43.34 | 42.64 | 14314 |
| 1735338000 | 43.09 | -0.56 | -1.27 | 43.125 | 43.48 | 43.0401 | 3980 |
| 1735252020 | 43.645 | 0.28 | 0.64 | 43.38 | 43.645 | 43.365 | 5157 |
| 1735078200 | 43.366 | 0.24 | 0.55 | 43.4499 | 43.49 | 43.345 | 2606 |
| 1734992400 | 43.13 | -1.02 | -2.31 | 43.27 | 43.31 | 42.6 | 12006 |
| 1734733200 | 44.15 | 0.24 | 0.55 | 43.79 | 44.54 | 43.68 | 26816 |
| 1734646800 | 43.9075 | -0.24 | -0.54 | 44.035 | 44.15 | 43.795 | 30541 |
| 1734560940 | 44.145 | -0.59 | -1.31 | 45.155 | 45.23 | 44.145 | 5476 |
| 1734474360 | 44.73 | -0.78 | -1.71 | 45.41 | 45.44 | 44.73 | 6141 |
| 1734388140 | 45.51 | -0.26 | -0.57 | 45.33 | 46.1 | 45.33 | 6907 |
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
