We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5897 | -1.09691220238 | 53.76 | 53.76 | 53.04 | 4004 | 53.41884162 | SP |
| 4 | -3.3997 | -6.00972246774 | 56.57 | 57.29 | 53.04 | 3394 | 54.60367437 | SP |
| 12 | -4.8197 | -8.31126056217 | 57.99 | 58.38 | 53.04 | 2848 | 55.61372983 | SP |
| 26 | -2.3997 | -4.31833723232 | 55.57 | 60.0756 | 51.54 | 2937 | 55.85369506 | SP |
| 52 | 0.1503 | 0.283477932856 | 53.02 | 60.0756 | 49.89 | 2959 | 54.94416233 | SP |
| 156 | 2.6203 | 5.18358061325 | 50.55 | 60.0756 | 49.8099 | 3147 | 54.44110219 | SP |
| 260 | 2.6203 | 5.18358061325 | 50.55 | 60.0756 | 49.8099 | 3147 | 54.44110219 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 53.3037 | 0.06 | 0.12 | 53.19 | 53.501 | 53.19 | 6023 |
| 1735601400 | 53.2414 | -0.31 | -0.59 | 53.7 | 53.7 | 53.04 | 3721 |
| 1735342200 | 53.5549 | -0.17 | -0.32 | 53.49 | 53.56 | 53.3646 | 3646 |
| 1735255800 | 53.725 | -0.06 | -0.12 | 53.76 | 53.76 | 53.63 | 2941 |
| 1735077840 | 53.7885 | 0.23 | 0.43 | 53.7634 | 53.7885 | 53.6819 | 313 |
| 1734996600 | 53.5562 | -0.17 | -0.32 | 53.53 | 53.56 | 53.24 | 4480 |
| 1734737400 | 53.7266 | 0.15 | 0.27 | 55.15 | 55.15 | 53.37 | 6324 |
| 1734651000 | 53.5798 | 0.39 | 0.74 | 53.97 | 53.97 | 53.5798 | 6555 |
| 1734564600 | 53.1877 | -1.39 | -2.55 | 54.45 | 54.46 | 53.1877 | 4982 |
| 1734478200 | 54.5799 | -1.3 | -2.33 | 54.39 | 54.65 | 54.3872 | 794 |
| 1734391800 | 55.8833 | -0.72 | -1.27 | 56 | 56.08 | 55.8833 | 1836 |
| 1734132600 | 56.6 | 0.21 | 0.38 | 56.5 | 56.6 | 56.32 | 1561 |
| 1734046200 | 56.3859 | -0.54 | -0.95 | 56.7 | 56.7 | 56.345 | 2100 |
| 1733959800 | 56.9287 | 0.55 | 0.97 | 56.93 | 57 | 56.76 | 1635 |
| 1733873400 | 56.3832 | -0.59 | -1.04 | 56.76 | 56.76 | 56.3832 | 4758 |
| 1733787000 | 56.9773 | 0.66 | 1.17 | 57.15 | 57.29 | 56.9773 | 6853 |
| 1733527800 | 56.3162 | -0.24 | -0.42 | 56.58 | 56.61 | 56.3162 | 633 |
| 1733441400 | 56.5523 | 0.23 | 0.41 | 56.57 | 56.6322 | 56.5523 | 3443 |
| 1733355000 | 56.3213 | 0.19 | 0.34 | 56.22 | 56.345 | 56.22 | 3654 |
| 1733268600 | 56.1326 | 0.25 | 0.45 | 56.02 | 56.14 | 55.815 | 5829 |
| 1733182200 | 55.8795 | -0.05 | -0.08 | 56.27 | 56.27 | 55.675 | 12702 |
| 1732917840 | 55.9254 | 0.33 | 0.60 | 55.46 | 56 | 55.46 | 9115 |
| 1732750200 | 55.5929 | -0.09 | -0.17 | 55.93 | 55.94 | 55.5929 | 735 |
| 1732663800 | 55.6876 | 0.02 | 0.03 | 55.82 | 55.82 | 55.6621 | 411 |
| 1732577400 | 55.6692 | 0.49 | 0.90 | 55.7 | 55.72 | 55.54 | 2990 |
| 1732318200 | 55.1746 | 0 | 0.00 | 55.11 | 55.1746 | 55 | 1604 |
| 1732231800 | 55.172 | 0.04 | 0.07 | 55.08 | 55.25 | 54.9201 | 3467 |
| 1732145400 | 55.1354 | -0.19 | -0.34 | 54.98 | 55.2393 | 54.98 | 7974 |
| 1732059000 | 55.3226 | 0.2 | 0.37 | 55.12 | 55.3226 | 55.12 | 1153 |
| 1731972600 | 55.1202 | 0.41 | 0.75 | 54.91 | 55.1276 | 54.91 | 6376 |
| 1731713400 | 54.7103 | 0.02 | 0.03 | 54.82 | 54.82 | 54.69 | 1072 |
| 1731627000 | 54.6927 | -0.27 | -0.48 | 54.85 | 54.85 | 54.6927 | 630 |
| 1731540600 | 54.9592 | -0.44 | -0.80 | 55.21 | 55.21 | 54.91 | 777 |
| 1731454200 | 55.4 | -0.96 | -1.69 | 55.49 | 55.6 | 55.2447 | 3657 |
| 1731367800 | 56.355 | -0.35 | -0.62 | 56.5 | 56.5 | 56.27 | 2182 |
| 1731108600 | 56.7087 | -1.65 | -2.83 | 57 | 57 | 56.56 | 1189 |
| 1731022200 | 58.3583 | 1.13 | 1.97 | 57.87 | 58.38 | 57.87 | 2705 |
| 1730935800 | 57.2332 | -0.43 | -0.74 | 56.98 | 57.33 | 56.8 | 2602 |
| 1730849400 | 57.6616 | 0.64 | 1.12 | 57.5053 | 57.77 | 57.5053 | 1078 |
| 1730763000 | 57.0213 | 0.16 | 0.29 | 57.25 | 57.25 | 57.02 | 745 |
| 1730500200 | 56.8573 | -0.01 | -0.02 | 57.2 | 57.2 | 56.8573 | 487 |
| 1730413800 | 56.8701 | 0.15 | 0.26 | 56.79 | 56.8701 | 56.62 | 1230 |
| 1730327400 | 56.7233 | -0 | -0.00 | 56.64 | 56.83 | 56.55 | 4483 |
| 1730241000 | 56.726 | -0.32 | -0.55 | 56.8 | 56.85 | 56.726 | 729 |
| 1730154600 | 57.0412 | 0.49 | 0.86 | 56.85 | 57.09 | 56.85 | 4663 |
| 1729895400 | 56.5558 | -0.35 | -0.61 | 56.82 | 56.84 | 56.49 | 6387 |
| 1729809000 | 56.9047 | -0.16 | -0.28 | 56.77 | 56.9047 | 56.77 | 808 |
| 1729722600 | 57.0636 | -0.14 | -0.25 | 57.12 | 57.2 | 57.0636 | 454 |
| 1729636200 | 57.2083 | -0.1 | -0.18 | 57.05 | 57.25 | 57.05 | 738 |
| 1729549800 | 57.3114 | -0.32 | -0.56 | 57.3 | 57.3114 | 57.225 | 758 |
| 1729290600 | 57.6324 | 0.31 | 0.55 | 57.75 | 57.75 | 57.6324 | 1730 |
| 1729204200 | 57.3185 | -0.64 | -1.10 | 57.39 | 57.8 | 57.28 | 2223 |
| 1729117800 | 57.9566 | 1 | 1.76 | 57.878 | 58.0699 | 57.85 | 2921 |
| 1729031400 | 56.9542 | -1.05 | -1.82 | 57.55 | 57.55 | 56.9542 | 819 |
| 1728945000 | 58.0085 | -0.07 | -0.12 | 57.74 | 58.12 | 57.74 | 1286 |
| 1728685800 | 58.0774 | 0.11 | 0.19 | 57.74 | 58.0774 | 57.74 | 611 |
| 1728599400 | 57.9679 | 0.03 | 0.06 | 57.99 | 58.02 | 57.745 | 1678 |
| 1728513000 | 57.9339 | -0.61 | -1.04 | 57.56 | 58.04 | 57.56 | 657 |
| 1728426600 | 58.5412 | -1.27 | -2.12 | 58.57 | 58.57 | 58.38 | 1097 |
| 1728340200 | 59.81 | 0.51 | 0.86 | 59.1 | 59.86 | 59.1 | 4960 |
| 1728081000 | 59.2988 | 0.41 | 0.70 | 59.24 | 59.2988 | 59.06 | 3392 |
| 1727994600 | 58.8867 | -1.19 | -1.98 | 61.42 | 61.42 | 58.57 | 5573 |
| 1727908200 | 60.0756 | 0.96 | 1.63 | 60.08 | 60.08 | 59.99 | 513 |
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
