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 | 6.19 | 12.6922288292 | 48.77 | 55.75 | 48.6 | 68092 | 51.3709123 | FU |
| 4 | -0.19 | -0.344514959202 | 55.15 | 57.49 | 47.08 | 88967 | 52.71480721 | FU |
| 12 | 6.28 | 12.9005751849 | 48.68 | 60.34 | 43 | 86766 | 53.94652045 | FU |
| 26 | 17.66 | 47.345844504 | 37.3 | 60.59 | 32.1 | 97323 | 51.3337511 | FU |
| 52 | 27.61 | 100.950639854 | 27.35 | 60.59 | 21.33 | 62150 | 46.68407326 | FU |
| 156 | 5.16 | 10.3614457831 | 49.8 | 80.16 | 15.41 | 75559 | 45.05900145 | FU |
| 260 | 5.16 | 10.3614457831 | 49.8 | 80.16 | 15.41 | 75559 | 45.05900145 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165340 | 54.96 | 0.46 | 0.84 | 54.31 | 55.75 | 53.77 | 53464 |
| 1721079000 | 54.5 | 4.99 | 10.08 | 53.1 | 54.85 | 53.1 | 131692 |
| 1720819800 | 49.51 | -0.48 | -0.96 | 49.55 | 50.33 | 49.03 | 26218 |
| 1720733400 | 49.99 | 0.68 | 1.38 | 50.6 | 50.76 | 49.31 | 56851 |
| 1720647000 | 49.31 | 0.28 | 0.57 | 49.28 | 49.96 | 49.11 | 33822 |
| 1720560540 | 49.03 | 0.63 | 1.30 | 48.77 | 49.59 | 48.6 | 91877 |
| 1720474200 | 48.4 | -0.05 | -0.10 | 48.89 | 49.37 | 47.08 | 83840 |
| 1720215000 | 48.45 | -2.35 | -4.63 | 49.4 | 49.4 | 47.71 | 190468 |
| 1720128540 | 50.8 | -3.1 | -5.75 | 51.33 | 51.34 | 49.8 | 218448 |
| 1720042200 | 53.9 | -3.1 | -5.44 | 54.48 | 55.12 | 53.72 | 151291 |
| 1719955800 | 57 | -0.35 | -0.61 | 57 | 57.33 | 56.59 | 46686 |
| 1719869400 | 57.35 | 1.91 | 3.45 | 56.55 | 57.49 | 55.72 | 99850 |
| 1719610200 | 55.44 | -0.26 | -0.47 | 55.7 | 56.37 | 54.6 | 74492 |
| 1719523800 | 55.7 | 0.64 | 1.16 | 55.24 | 56.1 | 55.09 | 37884 |
| 1719437400 | 55.06 | 0.64 | 1.18 | 54.5 | 55.07 | 54.11 | 40188 |
| 1719351000 | 54.42 | 2.42 | 4.65 | 53.35 | 55 | 53.35 | 74868 |
| 1719264600 | 52 | -4.17 | -7.42 | 53.63 | 53.63 | 51.63 | 183546 |
| 1719005400 | 56.17 | -0.33 | -0.58 | 56.2 | 56.6 | 55.49 | 35503 |
| 1718918940 | 56.5 | -0.17 | -0.30 | 57 | 57 | 55.53 | 63459 |
| 1718832540 | 56.67 | 1.67 | 3.04 | 56.05 | 57.07 | 55.94 | 72974 |
| 1718746200 | 55 | -0.1 | -0.18 | 55.15 | 55.15 | 53.61 | 65373 |
| 1718659800 | 55.1 | 0.1 | 0.18 | 55.7 | 56.48 | 55 | 81562 |
| 1718400600 | 55 | 0.22 | 0.40 | 55.35 | 55.5 | 53.5 | 85137 |
| 1718314200 | 54.78 | -1.09 | -1.95 | 55.61 | 56.01 | 54.3 | 66714 |
| 1718227800 | 55.87 | 0.77 | 1.40 | 57.45 | 57.66 | 55.56 | 140563 |
| 1718141400 | 55.1 | -2.78 | -4.80 | 55.8 | 56.07 | 54.27 | 137064 |
| 1718055000 | 57.88 | 0.08 | 0.14 | 57.8 | 58.11 | 57.35 | 36255 |
| 1717795800 | 57.8 | -1.19 | -2.02 | 58.58 | 59.36 | 55.72 | 128453 |
| 1717709400 | 58.99 | -1.17 | -1.94 | 60.14 | 60.14 | 58.44 | 83643 |
| 1717622940 | 60.16 | 0.88 | 1.48 | 59.3 | 60.3 | 58.53 | 135776 |
| 1717536600 | 59.28 | 1.27 | 2.19 | 57.95 | 59.33 | 57.95 | 93251 |
| 1717450200 | 58.01 | -0.63 | -1.07 | 58.85 | 59.41 | 57.73 | 79695 |
| 1717191000 | 58.64 | 1.54 | 2.70 | 58.36 | 59.38 | 57.28 | 112541 |
| 1717018140 | 57.1 | -0.99 | -1.70 | 58.21 | 58.38 | 56.97 | 46995 |
| 1716931740 | 58.09 | -1.24 | -2.09 | 59 | 59 | 57.15 | 115224 |
| 1716845340 | 59.33 | 2.44 | 4.29 | 59.3 | 60.34 | 58.7 | 119708 |
| 1716586200 | 56.89 | 0.46 | 0.82 | 56.68 | 57.09 | 55.68 | 222042 |
| 1716499800 | 56.43 | 0.03 | 0.05 | 58.16 | 60 | 56.01 | 273954 |
| 1716413340 | 56.4 | 0.3 | 0.53 | 55.9 | 57.15 | 55 | 167386 |
| 1716327000 | 56.1 | 3.91 | 7.49 | 55.09 | 57.45 | 55.09 | 383000 |
| 1716240600 | 52.19 | 5.63 | 12.09 | 46.61 | 52.23 | 46.27 | 82674 |
| 1715981400 | 46.56 | 2.16 | 4.86 | 46.18 | 46.7 | 45.8 | 63908 |
| 1715895000 | 44.4 | -1.47 | -3.20 | 45.54 | 45.54 | 44.06 | 27866 |
| 1715808600 | 45.87 | 1.9 | 4.32 | 44.77 | 45.95 | 44.23 | 64177 |
| 1715722200 | 43.97 | -0.65 | -1.46 | 44.14 | 44.6 | 43.15 | 66154 |
| 1715635800 | 44.62 | 0.12 | 0.27 | 44.69 | 45.11 | 44.46 | 24470 |
| 1715376600 | 44.5 | -1.46 | -3.18 | 46.43 | 46.43 | 43.89 | 53043 |
| 1715290140 | 45.96 | 1.8 | 4.08 | 44.37 | 45.98 | 44.37 | 38306 |
| 1715203800 | 44.16 | -1.27 | -2.80 | 45.01 | 45.42 | 44.06 | 12333 |
| 1715117400 | 45.43 | -0.13 | -0.29 | 45.51 | 45.92 | 45.1 | 15227 |
| 1715031000 | 45.56 | -0.24 | -0.52 | 46 | 46.54 | 45.31 | 26620 |
| 1714771800 | 45.8 | 0.58 | 1.28 | 45.5 | 45.98 | 45.02 | 24908 |
| 1714685400 | 45.22 | 0.48 | 1.07 | 44.89 | 45.5 | 44.06 | 30441 |
| 1714512600 | 44.74 | -2.91 | -6.11 | 45.8 | 46.16 | 43 | 60236 |
| 1714426200 | 47.65 | 0.65 | 1.38 | 47.5 | 47.9 | 46.82 | 37826 |
| 1714167000 | 47 | -1.29 | -2.67 | 47.45 | 47.5 | 46.62 | 24503 |
| 1714080540 | 48.29 | 1.18 | 2.50 | 47.09 | 48.31 | 46.6 | 19558 |
| 1713994200 | 47.11 | -1.44 | -2.97 | 48.85 | 49.5 | 47.01 | 47042 |
| 1713907800 | 48.55 | 0.06 | 0.12 | 48.68 | 49.4 | 48.05 | 24827 |
| 1713821340 | 48.49 | 1.31 | 2.78 | 48.06 | 49.4 | 48.01 | 57658 |
| 1713562200 | 47.18 | 0.37 | 0.79 | 47.53 | 47.69 | 46.29 | 74534 |
| 1713475800 | 46.81 | 1.23 | 2.70 | 45.82 | 47.42 | 45.8 | 59264 |
| 1713389400 | 45.58 | -1.82 | -3.84 | 47 | 47.15 | 44.28 | 219617 |
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
