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 | -0.6467 | -1.18152386799 | 54.7344 | 54.905 | 53.76 | 19150 | 54.33373685 | SP |
| 4 | 0.3177 | 0.59084991631 | 53.77 | 55.34 | 53.28 | 37510 | 54.62498871 | SP |
| 12 | -0.6123 | -1.11937842779 | 54.7 | 56.5 | 51.98 | 24979 | 54.05471559 | SP |
| 26 | 3.5877 | 7.10435643564 | 50.5 | 56.5 | 50.5 | 19296 | 53.23606757 | SP |
| 52 | 3.5877 | 7.10435643564 | 50.5 | 56.5 | 50.5 | 19296 | 53.23606757 | SP |
| 156 | 3.5877 | 7.10435643564 | 50.5 | 56.5 | 50.5 | 19296 | 53.23606757 | SP |
| 260 | 3.5877 | 7.10435643564 | 50.5 | 56.5 | 50.5 | 19296 | 53.23606757 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 54.0877 | -0.38 | -0.69 | 53.76 | 54.22 | 53.76 | 14837 |
| 1739316600 | 54.466 | 0.05 | 0.08 | 54.09 | 54.52 | 54.09 | 8147 |
| 1739230200 | 54.42 | 0.18 | 0.33 | 54.68 | 54.68 | 54.3037 | 17847 |
| 1738971000 | 54.24 | -0.53 | -0.97 | 54.5 | 54.5 | 54.2 | 43257 |
| 1738884600 | 54.77 | -0.04 | -0.07 | 54.7344 | 54.905 | 54.5234 | 11663 |
| 1738798200 | 54.8075 | 0.36 | 0.66 | 54.45 | 54.89 | 54.44 | 14524 |
| 1738711800 | 54.45 | 0.41 | 0.76 | 53.8 | 54.47 | 53.8 | 7850 |
| 1738625400 | 54.04 | -0.53 | -0.97 | 53.28 | 54.2966 | 53.28 | 10578 |
| 1738366200 | 54.5711 | -0.55 | -1.00 | 55.34 | 55.34 | 54.5014 | 2519 |
| 1738279800 | 55.12 | 0.37 | 0.68 | 55.07 | 55.29 | 54.87 | 8679 |
| 1738193400 | 54.75 | -0.13 | -0.24 | 54.92 | 54.92 | 54.5442 | 7710 |
| 1738107000 | 54.88 | 0.24 | 0.44 | 54.87 | 55.09 | 54.752 | 12365 |
| 1738020600 | 54.64 | -0.32 | -0.58 | 54.42 | 54.65 | 54.4172 | 396172 |
| 1737761400 | 54.96 | 0.09 | 0.16 | 55.21 | 55.21 | 54.86 | 19640 |
| 1737675000 | 54.87 | 0 | 0.00 | 54.87 | 54.87 | 54.87 | 0 |
| 1737588600 | 54.87 | 0.03 | 0.05 | 54.83 | 54.99 | 54.83 | 11628 |
| 1737502200 | 54.84 | 0.61 | 1.12 | 54.69 | 54.8599 | 54.5056 | 75139 |
| 1737156600 | 54.23 | 0.32 | 0.59 | 54.2 | 54.36 | 54.17 | 6215 |
| 1737070200 | 53.9133 | 0.07 | 0.14 | 53.77 | 54.12 | 53.75 | 6401 |
| 1736983800 | 53.84 | 0.83 | 1.57 | 53.879 | 53.92 | 53.6042 | 18653 |
| 1736897400 | 53.01 | 0.44 | 0.84 | 52.98 | 53.05 | 52.5054 | 15490 |
| 1736811000 | 52.569 | 0.26 | 0.50 | 52.03 | 52.57 | 51.98 | 109228 |
| 1736551800 | 52.31 | -0.82 | -1.54 | 52.65 | 52.65 | 52.1122 | 12899 |
| 1736379000 | 53.13 | 0.02 | 0.04 | 52.8 | 53.13 | 52.7877 | 227488 |
| 1736292600 | 53.11 | -0.43 | -0.80 | 53.5 | 53.5 | 52.9707 | 6870 |
| 1736206200 | 53.54 | 0.19 | 0.36 | 53.78 | 54.0475 | 53.46 | 16235 |
| 1735947000 | 53.35 | 0.6 | 1.14 | 53.07 | 53.35 | 53 | 6418 |
| 1735860600 | 52.75 | -0.1 | -0.19 | 53.14 | 53.42 | 52.54 | 18120 |
| 1735687800 | 52.85 | -0.05 | -0.09 | 53.14 | 53.16 | 52.7 | 12566 |
| 1735601400 | 52.9 | -0.42 | -0.79 | 53.01 | 53.1196 | 52.47 | 8698 |
| 1735342200 | 53.32 | -0.47 | -0.87 | 53.68 | 53.68 | 53.15 | 12508 |
| 1735255800 | 53.79 | 0.07 | 0.13 | 53.67 | 53.85 | 53.67 | 10054 |
| 1735077840 | 53.72 | 0.43 | 0.81 | 53.54 | 53.72 | 53.5079 | 2171 |
| 1734996600 | 53.29 | 0.17 | 0.32 | 53.05 | 53.29 | 52.84 | 7252 |
| 1734737400 | 53.12 | 0.54 | 1.03 | 52.6 | 53.43 | 52.6 | 15512 |
| 1734651000 | 52.58 | -0.06 | -0.11 | 52.97 | 53.07 | 52.58 | 15328 |
| 1734564600 | 52.64 | -1.69 | -3.11 | 54.48 | 54.61 | 52.63 | 24842 |
| 1734478200 | 54.33 | -0.64 | -1.16 | 54.51 | 54.51 | 54.25 | 14367 |
| 1734391800 | 54.97 | -0.07 | -0.13 | 55.04 | 55.1 | 54.97 | 5383 |
| 1734132600 | 55.04 | -0.39 | -0.69 | 55.105 | 55.105 | 54.91 | 17142 |
| 1734046200 | 55.425 | -0.28 | -0.49 | 55.46 | 55.54 | 55.425 | 7731 |
| 1733959800 | 55.7 | 0.33 | 0.60 | 55.72 | 55.8 | 55.6813 | 13793 |
| 1733873400 | 55.37 | -0.18 | -0.32 | 55.45 | 55.65 | 55.37 | 2486 |
| 1733787000 | 55.55 | -0.42 | -0.75 | 55.82 | 56.12 | 55.55 | 13237 |
| 1733527800 | 55.9679 | -0.02 | -0.04 | 56.125 | 56.17 | 55.85 | 3487 |
| 1733441400 | 55.99 | -0.26 | -0.47 | 56.5 | 56.5 | 55.99 | 7820 |
| 1733355000 | 56.2517 | 0.15 | 0.27 | 56.22 | 56.287 | 56.07 | 6245 |
| 1733268600 | 56.1003 | -0.09 | -0.15 | 56.08 | 56.14 | 55.95 | 1708 |
| 1733182200 | 56.1865 | 0.05 | 0.09 | 56.36 | 56.36 | 56.08 | 2492 |
| 1732917840 | 56.1334 | 0.23 | 0.41 | 56.1 | 56.23 | 56.1 | 938 |
| 1732750200 | 55.9068 | -0.12 | -0.21 | 56.06 | 56.06 | 55.87 | 2203 |
| 1732663800 | 56.0261 | -0 | -0.01 | 55.9075 | 56.04 | 55.9075 | 13052 |
| 1732577400 | 56.03 | 0.51 | 0.92 | 56.25 | 56.25 | 56.03 | 2968 |
| 1732318200 | 55.52 | 0.45 | 0.81 | 55.41 | 55.6 | 55.39 | 13801 |
| 1732231800 | 55.0715 | 0.58 | 1.07 | 54.7 | 55.15 | 54.54 | 4495 |
| 1732145400 | 54.49 | 0.13 | 0.24 | 54.26 | 54.49 | 54.08 | 8708 |
| 1732059000 | 54.358 | 0.04 | 0.07 | 54.0099 | 54.36 | 53.8662 | 6553 |
| 1731972600 | 54.32 | 0.16 | 0.30 | 54.255 | 54.46 | 54.255 | 6428 |
| 1731713400 | 54.16 | -0.65 | -1.19 | 54.74 | 54.74 | 54.1 | 2530 |
| 1731627000 | 54.81 | -0.34 | -0.62 | 55.02 | 55.02 | 54.74 | 1523 |
| 1731540600 | 55.15 | -0.15 | -0.27 | 55.3915 | 55.4796 | 55.15 | 3641 |
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
