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 | -0.3702 | -0.714393228895 | 51.8202 | 52.385 | 51.18 | 1535 | 51.69593819 | CS |
| 4 | -1.11 | -2.11187214612 | 52.56 | 52.894 | 50.3 | 976 | 51.85651724 | CS |
| 12 | -0.16 | -0.310017438481 | 51.61 | 54.025 | 46.34 | 2338 | 52.13304162 | CS |
| 26 | 7.19 | 16.2449164031 | 44.26 | 54.695 | 41.1965 | 9081 | 51.43474497 | CS |
| 52 | 5.595 | 12.2015047432 | 45.855 | 54.695 | 37.36 | 5256 | 50.88852981 | CS |
| 156 | -4.86698 | -8.64211823858 | 56.31698 | 59.41484 | 37.36 | 2609 | 50.52563011 | CS |
| 260 | 2.31983 | 4.7218033237 | 49.13017 | 59.41484 | 24.203 | 2349 | 47.94220962 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918640 | 51.45 | -0.94 | -1.78 | 51.63 | 51.73 | 51.18 | 2308 |
| 1718746140 | 52.385 | 0.29 | 0.56 | 52.2018 | 52.385 | 52.2018 | 134 |
| 1718659680 | 52.094 | 0.48 | 0.94 | 52.094 | 52.094 | 52.094 | 431 |
| 1718400300 | 51.61 | -0.21 | -0.41 | 51.61 | 51.61 | 51.61 | 4550 |
| 1718314140 | 51.8202 | -1 | -1.89 | 51.8202 | 51.8202 | 51.8202 | 1023 |
| 1718227740 | 52.82 | 0 | 0.00 | 52.82 | 52.82 | 52.82 | 0 |
| 1718141340 | 52.82 | 0.76 | 1.46 | 52.125 | 52.82 | 52.125 | 101 |
| 1718054880 | 52.06 | -0.37 | -0.71 | 52.06 | 52.06 | 52.06 | 4429 |
| 1717795800 | 52.43 | -0.27 | -0.50 | 52.894 | 52.894 | 52.43 | 17 |
| 1717709400 | 52.695 | 1.15 | 2.23 | 52.49 | 52.695 | 52.39 | 2196 |
| 1717622460 | 51.545 | 0.25 | 0.48 | 51.545 | 51.545 | 51.545 | 2 |
| 1717536360 | 51.3 | 0.11 | 0.21 | 51.2602 | 51.3 | 51.19 | 944 |
| 1717450140 | 51.194 | 0.76 | 1.50 | 51.2398 | 51.25 | 51.194 | 435 |
| 1717190940 | 50.4375 | -0.24 | -0.48 | 50.4645 | 50.4645 | 50.4375 | 447 |
| 1717104540 | 50.68 | 0.38 | 0.76 | 50.68 | 50.68 | 50.68 | 1 |
| 1717018020 | 50.3 | -1.14 | -2.22 | 50.4225 | 50.4225 | 50.3 | 202 |
| 1716931740 | 51.44 | -0.95 | -1.81 | 51.8845 | 51.8845 | 51.44 | 496 |
| 1716586140 | 52.39 | 0 | 0.00 | 52.39 | 52.39 | 52.39 | 0 |
| 1716499740 | 52.39 | 0.01 | 0.02 | 52.56 | 52.56 | 52.39 | 200 |
| 1716412800 | 52.38 | 0.6 | 1.16 | 52.358 | 52.38 | 52.358 | 306 |
| 1716326940 | 51.78 | -0.88 | -1.67 | 51.78 | 51.78 | 51.78 | 100 |
| 1716240180 | 52.66 | 0.48 | 0.92 | 54.025 | 54.025 | 52.66 | 133 |
| 1715980800 | 52.18 | 0 | 0.00 | 52.18 | 52.18 | 52.18 | 0 |
| 1715894400 | 52.18 | 0 | 0.00 | 52.18 | 52.18 | 52.18 | 0 |
| 1715808000 | 52.18 | 0 | 0.00 | 52.18 | 52.18 | 52.18 | 0 |
| 1715721600 | 52.18 | 0 | 0.00 | 52.18 | 52.18 | 52.18 | 0 |
| 1715635200 | 52.18 | 0 | 0.00 | 52.18 | 52.18 | 52.18 | 0 |
| 1715376000 | 52.18 | -1.01 | -1.90 | 52.18 | 52.18 | 52.18 | 675 |
| 1715289600 | 53.19 | 0 | 0.00 | 53.19 | 53.19 | 53.19 | 0 |
| 1715203200 | 53.19 | 0.59 | 1.12 | 53.01 | 53.279405 | 53.01 | 35283 |
| 1715117340 | 52.6003 | 0.37 | 0.71 | 52.4403 | 52.6003 | 52.4403 | 16 |
| 1715030940 | 52.23 | 0.47 | 0.92 | 52.61 | 52.61 | 52.23 | 789 |
| 1714771740 | 51.7564 | 0.19 | 0.36 | 51.89 | 51.89 | 51.7564 | 14821 |
| 1714685340 | 51.57 | -0.28 | -0.54 | 52.01 | 52.01 | 51.57 | 6858 |
| 1714599000 | 51.8487 | 0 | 0.00 | 51.8487 | 51.8487 | 51.8487 | 0 |
| 1714512600 | 51.8487 | 0 | 0.00 | 51.8487 | 51.8487 | 51.8487 | 12610 |
| 1714425720 | 51.8487 | 0.05 | 0.10 | 51.91 | 51.97 | 51.8487 | 1726 |
| 1714166580 | 51.7968 | -0 | -0.01 | 51.7968 | 51.7968 | 51.7968 | 2 |
| 1714080300 | 51.8 | 0 | 0.00 | 51.04 | 51.8 | 51.04 | 221 |
| 1713994020 | 51.8 | -0.63 | -1.20 | 51.8 | 51.8 | 51.8 | 50 |
| 1713907740 | 52.43 | 0.74 | 1.43 | 52.43 | 52.43 | 52.43 | 79 |
| 1713821340 | 51.69 | 0.36 | 0.70 | 51.66 | 51.79 | 51.66 | 5184 |
| 1713561900 | 51.33 | 0 | 0.00 | 51.33 | 51.33 | 51.33 | 0 |
| 1713475500 | 51.33 | 0.65 | 1.28 | 51.049 | 51.33 | 51.049 | 550 |
| 1713389100 | 50.68 | 0.53 | 1.05 | 50.75 | 50.75 | 50.68 | 201 |
| 1713302940 | 50.154 | -0.18 | -0.35 | 49.7355 | 50.2503 | 49.7355 | 158 |
| 1713216000 | 50.33 | 0.43 | 0.86 | 50.08 | 50.33 | 50.08 | 2111 |
| 1712957160 | 49.9013 | -0.74 | -1.46 | 49.9013 | 49.9013 | 49.9013 | 2 |
| 1712870760 | 50.64 | 0.1 | 0.20 | 50.2503 | 50.64 | 50.2503 | 137 |
| 1712784000 | 50.54 | -0.38 | -0.76 | 50.7347 | 50.7347 | 50.375 | 101 |
| 1712698140 | 50.9247 | 0.12 | 0.25 | 50.9247 | 50.9247 | 50.9247 | 5 |
| 1712611200 | 50.8 | -0.26 | -0.52 | 50.69 | 50.808 | 50.355 | 4108 |
| 1712352000 | 51.0645 | 0.29 | 0.57 | 46.34 | 51.0645 | 46.34 | 494 |
| 1712265780 | 50.775 | -0.1 | -0.19 | 50.77 | 50.775 | 50.74 | 2914 |
| 1712179500 | 50.87 | -0.31 | -0.61 | 50.87 | 50.87 | 50.87 | 10 |
| 1712093340 | 51.18 | 0 | 0.00 | 51.18 | 51.18 | 51.18 | 0 |
| 1712006940 | 51.18 | -0.43 | -0.83 | 50.9946 | 51.18 | 50.9946 | 2149 |
| 1711660800 | 51.61 | 0.41 | 0.80 | 51.61 | 51.61 | 51.61 | 130 |
| 1711574580 | 51.2001 | -0.38 | -0.74 | 51.2001 | 51.2001 | 51.2001 | 71471 |
| 1711488540 | 51.58 | -0.29 | -0.56 | 51.55 | 51.58 | 51.55 | 253302 |
| 1711401600 | 51.87 | -0.64 | -1.22 | 51.9918 | 52.41 | 51.87 | 300896 |
| 1711142880 | 52.5125 | -0.17 | -0.33 | 51.34 | 52.5125 | 51.34 | 19 |
| 1711056540 | 52.685 | 0 | 0.00 | 52.685 | 52.685 | 52.685 | 0 |
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
