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 | 0 | 52.58 | 53.38 | 52.36 | 1612010 | 52.91689166 | SP |
| 4 | 0 | 0 | 55.99 | 56.52 | 52.075 | 3835619 | 54.95454148 | SP |
| 12 | 0 | 0 | 54.01 | 56.54 | 52.075 | 2183978 | 54.69900641 | SP |
| 26 | 0 | 0 | 52.17 | 56.54 | 50.28 | 2443125 | 53.44585631 | SP |
| 52 | 0 | 0 | 48.48 | 56.54 | 45.8928 | 2389334 | 51.4590411 | SP |
| 156 | 0 | 0 | 52.57 | 56.54 | 38.082 | 2944016 | 48.55325632 | SP |
| 260 | 0 | 0 | 48.05 | 56.54 | 30.26 | 2491561 | 47.81113926 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719527400 | 52.81 | 0.01 | 0.02 | 53.03 | 53.04 | 52.7 | 1663273 |
| 1719441000 | 52.8 | -0.43 | -0.81 | 52.73 | 52.88 | 52.6 | 1435955 |
| 1719354600 | 53.23 | 0.03 | 0.06 | 53.25 | 53.28 | 53.03 | 1367911 |
| 1719268200 | 53.2 | 0.67 | 1.28 | 53.05 | 53.38 | 53.05 | 1951350 |
| 1719009000 | 52.53 | -0.44 | -0.83 | 52.58 | 52.63 | 52.36 | 1641562 |
| 1718922600 | 52.97 | 0.15 | 0.28 | 52.76 | 53.04 | 52.725 | 2280055 |
| 1718749800 | 52.82 | 0.26 | 0.49 | 52.68 | 52.855 | 52.61 | 1718149 |
| 1718663400 | 52.56 | 0.16 | 0.31 | 52.32 | 52.57 | 52.075 | 2703937 |
| 1718404200 | 52.4 | -0.5 | -0.95 | 52.32 | 52.4488 | 52.0842 | 2400601 |
| 1718317800 | 52.9 | -0.83 | -1.54 | 53.24 | 53.24 | 52.705 | 2891915 |
| 1718231400 | 53.73 | 0.55 | 1.03 | 54.05 | 54.105 | 53.635 | 2705243 |
| 1718145000 | 53.18 | -2.32 | -4.18 | 53.29 | 53.31 | 52.905 | 4127911 |
| 1718058600 | 55.5 | -0.02 | -0.04 | 55.21 | 55.5757 | 55.11 | 1976315 |
| 1717799400 | 55.52 | -0.71 | -1.26 | 55.725 | 55.855 | 55.49 | 4481112 |
| 1717713000 | 56.23 | 0.15 | 0.27 | 55.96 | 56.25 | 55.96 | 31291164 |
| 1717626600 | 56.08 | 0.06 | 0.11 | 56.16 | 56.16 | 55.8199 | 1163117 |
| 1717540200 | 56.02 | -0.32 | -0.57 | 56.08 | 56.13 | 55.834 | 1310044 |
| 1717453800 | 56.34 | 0.07 | 0.12 | 56.48 | 56.52 | 56.16 | 4035004 |
| 1717194600 | 56.27 | 0.67 | 1.21 | 55.99 | 56.27 | 55.845 | 1561880 |
| 1717108200 | 55.6 | 0.55 | 1.00 | 55.42 | 55.71 | 55.42 | 1213248 |
| 1717021800 | 55.05 | -0.91 | -1.63 | 55.3 | 55.314 | 55.03 | 893874 |
| 1716935400 | 55.96 | 0.23 | 0.41 | 56.17 | 56.1898 | 55.765 | 1166624 |
| 1716589800 | 55.73 | 0.45 | 0.80 | 55.57 | 55.835 | 55.49 | 2131570 |
| 1716503400 | 55.285 | -0.42 | -0.75 | 55.95 | 56.01 | 55.1831 | 1278902 |
| 1716417000 | 55.7 | -0.62 | -1.10 | 55.89 | 55.95 | 55.56 | 1140125 |
| 1716330600 | 56.32 | 0 | 0.00 | 56.22 | 56.3679 | 56.2 | 972416 |
| 1716244200 | 56.32 | -0.09 | -0.16 | 56.47 | 56.54 | 56.315 | 801270 |
| 1715985000 | 56.41 | 0.32 | 0.57 | 56.16 | 56.425 | 56.09 | 939820 |
| 1715898600 | 56.09 | -0.31 | -0.55 | 56.21 | 56.26 | 56.06 | 1090360 |
| 1715812200 | 56.4 | 0.41 | 0.74 | 56.27 | 56.415 | 56.015 | 1479122 |
| 1715725800 | 55.985 | 0.44 | 0.78 | 55.78 | 55.99 | 55.75 | 989455 |
| 1715639400 | 55.55 | -0.01 | -0.01 | 55.59 | 55.77 | 55.515 | 1147085 |
| 1715380200 | 55.555 | 0.19 | 0.33 | 55.63 | 55.7 | 55.475 | 772413 |
| 1715293800 | 55.37 | 0.44 | 0.80 | 54.98 | 55.37 | 54.9347 | 710621 |
| 1715207400 | 54.93 | -0.14 | -0.25 | 54.73 | 54.95 | 54.6753 | 879034 |
| 1715121000 | 55.07 | 0.09 | 0.16 | 55.06 | 55.185 | 54.99 | 916753 |
| 1715034600 | 54.98 | 0.41 | 0.76 | 54.91 | 55.025 | 54.854 | 973362 |
| 1714775400 | 54.565 | 0.36 | 0.67 | 54.66 | 54.73 | 54.26 | 1503803 |
| 1714689000 | 54.2 | 0.8 | 1.50 | 53.95 | 54.27 | 53.76 | 2425614 |
| 1714602600 | 53.4 | -0.07 | -0.13 | 53.49 | 53.9531 | 53.28 | 1714942 |
| 1714516200 | 53.47 | -0.7 | -1.29 | 53.93 | 54.08 | 53.1863 | 1248601 |
| 1714429800 | 54.17 | 0.38 | 0.71 | 53.99 | 54.245 | 53.98 | 1235097 |
| 1714170600 | 53.79 | 0.31 | 0.58 | 53.73 | 53.875 | 53.58 | 1218009 |
| 1714084200 | 53.48 | -0.18 | -0.34 | 53.09 | 53.576 | 52.95 | 1544835 |
| 1713997800 | 53.66 | -0.18 | -0.33 | 53.75 | 53.75 | 53.445 | 1113184 |
| 1713911400 | 53.84 | 0.42 | 0.79 | 53.51 | 53.92 | 53.4601 | 1194444 |
| 1713825000 | 53.42 | 0.6 | 1.14 | 53.1 | 53.575 | 53.03 | 1291459 |
| 1713565800 | 52.82 | 0.29 | 0.55 | 52.63 | 52.9 | 52.59 | 1966962 |
| 1713479400 | 52.53 | -0.01 | -0.02 | 52.61 | 52.855 | 52.425 | 1453582 |
| 1713393000 | 52.54 | 0.2 | 0.38 | 52.69 | 52.8226 | 52.3221 | 1796789 |
| 1713306600 | 52.34 | -0.83 | -1.56 | 52.58 | 52.59 | 52.19 | 1801940 |
| 1713220200 | 53.17 | -0.06 | -0.11 | 53.83 | 53.9 | 53.0601 | 2043527 |
| 1712961000 | 53.23 | -0.63 | -1.17 | 53.67 | 53.835 | 53.1801 | 2174649 |
| 1712874600 | 53.86 | -0.03 | -0.05 | 54.03 | 54.1 | 53.38 | 1416252 |
| 1712788200 | 53.885 | -0.71 | -1.29 | 53.945 | 54.11 | 53.67 | 1899755 |
| 1712701800 | 54.59 | 0.03 | 0.05 | 54.83 | 54.92 | 54.42 | 1657554 |
| 1712615400 | 54.56 | 0.38 | 0.70 | 54.57 | 54.66 | 54.42 | 1390811 |
| 1712356200 | 54.18 | 0.1 | 0.18 | 54.01 | 54.27 | 53.83 | 2012677 |
| 1712269800 | 54.08 | -0.28 | -0.52 | 54.81 | 54.845 | 54.035 | 1804898 |
| 1712183400 | 54.36 | 0.43 | 0.80 | 54.01 | 54.43 | 54.01 | 1959288 |
| 1712097000 | 53.93 | -0.12 | -0.22 | 53.83 | 53.9785 | 53.8 | 2455814 |
| 1712010600 | 54.05 | -0.35 | -0.64 | 54.19 | 54.3137 | 53.935 | 2515847 |
| 1711665000 | 54.4 | -0.1 | -0.18 | 54.23 | 54.44 | 54.18 | 2873728 |
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
