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 | 0.6 | 1.32158590308 | 45.4 | 46.33 | 44.3 | 5333080 | 45.56334932 | CS |
| 4 | -2.25 | -4.66321243523 | 48.25 | 48.26 | 42.65 | 6758580 | 45.52404818 | CS |
| 12 | -10.44 | -18.4975194897 | 56.44 | 57.9 | 42.65 | 7530097 | 49.39221042 | CS |
| 26 | -10.9 | -19.1564147627 | 56.9 | 59.83 | 42.65 | 6841330 | 51.99002453 | CS |
| 52 | 7.23 | 18.6484395151 | 38.77 | 59.83 | 36.79 | 6790592 | 49.01331262 | CS |
| 156 | 13.85 | 43.0793157076 | 32.15 | 59.83 | 22.82 | 7281369 | 39.05434255 | CS |
| 260 | 26.54 | 136.382322713 | 19.46 | 59.83 | 17.625 | 7107069 | 37.21878742 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 45.91 | 0.09 | 0.20 | 45.73 | 46.18 | 45.48 | 3543400 |
| 1744839000 | 45.82 | -0.06 | -0.13 | 45.82 | 46.07 | 45.21 | 7959000 |
| 1744752600 | 45.88 | 0.05 | 0.11 | 45.85 | 46.33 | 45.5 | 4441300 |
| 1744666200 | 45.83 | 0.74 | 1.64 | 45.5 | 45.85 | 45.05 | 5622800 |
| 1744407000 | 45.09 | 0.16 | 0.36 | 45.1 | 45.35 | 44.74 | 3282800 |
| 1744320600 | 44.93 | -0.37 | -0.82 | 45.4 | 45.46 | 44.3 | 5359500 |
| 1744234200 | 45.3 | 1.35 | 3.07 | 43.77 | 46.1 | 43.66 | 11596400 |
| 1744147800 | 43.95 | -0.08 | -0.18 | 44.52 | 44.77 | 43.75 | 8392900 |
| 1744061400 | 44.03 | 0.34 | 0.78 | 43.15 | 44.11 | 42.65 | 9933700 |
| 1743802200 | 43.69 | -0.58 | -1.31 | 43.99 | 44.14 | 42.72 | 10631800 |
| 1743715800 | 44.27 | -0.39 | -0.87 | 44.44 | 45.22 | 44.06 | 8143000 |
| 1743629400 | 44.66 | -0.66 | -1.46 | 45.35 | 45.48 | 44.55 | 5401400 |
| 1743542940 | 45.32 | -0.11 | -0.24 | 45.61 | 45.64 | 44.78 | 5446800 |
| 1743456600 | 45.43 | -0.41 | -0.89 | 45.58 | 45.73 | 45.15 | 6217200 |
| 1743197400 | 45.84 | -0.54 | -1.16 | 46.39 | 46.45 | 45.6 | 3861300 |
| 1743111000 | 46.38 | -0.27 | -0.58 | 46.95 | 47.06 | 46.14 | 8060400 |
| 1743024600 | 46.65 | -0.37 | -0.79 | 47 | 47.11 | 46.15 | 6290800 |
| 1742938200 | 47.02 | -0.52 | -1.09 | 47.44 | 47.64 | 46.87 | 5203600 |
| 1742851740 | 47.54 | -0.16 | -0.34 | 47.7 | 47.76 | 47.01 | 4923400 |
| 1742592600 | 47.7 | -0.3 | -0.63 | 47.97 | 48.15 | 47.2 | 9659700 |
| 1742506200 | 48 | -0.25 | -0.52 | 48.25 | 48.26 | 47.79 | 4743800 |
| 1742419800 | 48.25 | 0.45 | 0.94 | 47.71 | 48.3 | 47.71 | 5307600 |
| 1742333400 | 47.8 | 0.28 | 0.59 | 47.62 | 47.95 | 46.84 | 5940800 |
| 1742247000 | 47.52 | 0.8 | 1.71 | 47.95 | 48.08 | 46.93 | 8911500 |
| 1741987800 | 46.72 | 0.01 | 0.02 | 46.7 | 46.79 | 46.04 | 8528600 |
| 1741901400 | 46.71 | -0.34 | -0.72 | 47.2 | 47.27 | 46.29 | 6525900 |
| 1741814940 | 47.05 | 0.42 | 0.90 | 46.73 | 47.49 | 46.54 | 6846800 |
| 1741728600 | 46.63 | -1.15 | -2.41 | 47.42 | 47.73 | 46.47 | 8844200 |
| 1741642140 | 47.78 | -0.11 | -0.23 | 47.28 | 47.79 | 47.04 | 5735900 |
| 1741382940 | 47.89 | 0.61 | 1.29 | 46.97 | 48.34 | 46.93 | 7584000 |
| 1741296540 | 47.28 | -0.37 | -0.78 | 47.66 | 47.9 | 46.28 | 7728600 |
| 1741210140 | 47.65 | -0.77 | -1.59 | 48 | 48.38 | 47.35 | 9387200 |
| 1740778200 | 48.42 | -0.48 | -0.98 | 48.74 | 48.8 | 47.9 | 7843200 |
| 1740691740 | 48.9 | 1.05 | 2.19 | 48.19 | 49.44 | 47.9 | 11326100 |
| 1740605400 | 47.85 | -4.55 | -8.68 | 49.86 | 50.17 | 47.72 | 25725700 |
| 1740519000 | 52.4 | 0.85 | 1.65 | 52.18 | 52.73 | 51.9 | 8806700 |
| 1740432540 | 51.55 | -1.4 | -2.64 | 52.88 | 53.25 | 51.42 | 9130900 |
| 1740173400 | 52.95 | 0.85 | 1.63 | 52.4 | 52.95 | 51.51 | 8661000 |
| 1740087000 | 52.1 | -0.11 | -0.21 | 52.2 | 52.35 | 51.83 | 6433300 |
| 1740000540 | 52.21 | -0.68 | -1.29 | 52.74 | 53.09 | 51.88 | 6153300 |
| 1739914140 | 52.89 | 0.44 | 0.84 | 52.7 | 53.8 | 52.66 | 8727000 |
| 1739827800 | 52.45 | -1.35 | -2.51 | 53.11 | 53.42 | 52.41 | 5452400 |
| 1739568600 | 53.8 | 1.33 | 2.53 | 52.8 | 54.23 | 52.69 | 7087600 |
| 1739482140 | 52.47 | -0.23 | -0.44 | 52.48 | 53.03 | 51.96 | 5410300 |
| 1739395740 | 52.7 | -0.41 | -0.77 | 52.5 | 53.09 | 51.6 | 8590300 |
| 1739309400 | 53.11 | -1.1 | -2.03 | 54.21 | 54.5 | 52.82 | 6808600 |
| 1739222940 | 54.21 | 0.27 | 0.50 | 54.2 | 54.44 | 53.8 | 3066100 |
| 1738963800 | 53.94 | -0.59 | -1.08 | 54.53 | 54.8 | 53.58 | 4872200 |
| 1738877340 | 54.53 | 0.06 | 0.11 | 54.46 | 54.68 | 53.69 | 5926400 |
| 1738790940 | 54.47 | 0.41 | 0.76 | 54.36 | 54.98 | 54.31 | 4234700 |
| 1738704600 | 54.06 | 0.16 | 0.30 | 54 | 54.61 | 53.9 | 5745400 |
| 1738618200 | 53.9 | -1.14 | -2.07 | 54.61 | 55 | 53.64 | 7771800 |
| 1738358940 | 55.04 | -1.17 | -2.08 | 56.21 | 56.41 | 54.7 | 7218200 |
| 1738272540 | 56.21 | 1.78 | 3.27 | 54.78 | 56.38 | 54.41 | 6202600 |
| 1738186200 | 54.43 | 0.34 | 0.63 | 53.8 | 55.73 | 53.75 | 7108300 |
| 1738099740 | 54.09 | 0.78 | 1.46 | 54.49 | 55.44 | 53.74 | 10279700 |
| 1738013340 | 53.31 | -4.56 | -7.88 | 56.59 | 56.73 | 52.8 | 22361900 |
| 1737754200 | 57.87 | 0.62 | 1.08 | 56.97 | 57.9 | 56.83 | 4760800 |
| 1737667740 | 57.25 | 0.81 | 1.44 | 56.44 | 57.27 | 56.35 | 4528400 |
| 1737581400 | 56.44 | 0.81 | 1.46 | 56.02 | 56.48 | 55.58 | 4930100 |
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
