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 | 0.04 | 0.0746825989544 | 53.56 | 54.08 | 53.4701 | 20235 | 53.84172314 | SP |
| 4 | 0.45 | 0.846660395108 | 53.15 | 54.08 | 51.1501 | 17482 | 52.8666716 | SP |
| 12 | 0.2 | 0.374531835206 | 53.4 | 54.08 | 50.46 | 17907 | 52.4366971 | SP |
| 26 | 3.14 | 6.22275069362 | 50.46 | 54.08 | 48.7 | 18639 | 51.90592366 | SP |
| 52 | 9.49 | 21.5143958286 | 44.11 | 54.08 | 43.94 | 18640 | 49.4785821 | SP |
| 156 | 10.05 | 23.0769230769 | 43.55 | 54.08 | 35.13 | 33556 | 42.61696896 | SP |
| 260 | 17.54 | 48.6411536328 | 36.06 | 54.08 | 22.231 | 41735 | 39.66995497 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094200 | 53.9094 | -0.07 | -0.13 | 54.03 | 54.03 | 53.63 | 30529 |
| 1740007800 | 53.98 | 0.18 | 0.33 | 53.77 | 54.08 | 53.7 | 18483 |
| 1739921400 | 53.8004 | 0.22 | 0.40 | 53.65 | 53.8058 | 53.6018 | 16596 |
| 1739575800 | 53.585 | 0.16 | 0.31 | 53.56 | 53.71 | 53.4701 | 15332 |
| 1739489400 | 53.42 | 0.38 | 0.71 | 53.11 | 53.4685 | 53.1 | 14949 |
| 1739403000 | 53.0449 | -0.01 | -0.02 | 52.69 | 53.1 | 52.42 | 11372 |
| 1739316600 | 53.0541 | 0.21 | 0.40 | 52.67 | 53.1699 | 52.67 | 23821 |
| 1739230200 | 52.8451 | 0.38 | 0.72 | 52.69 | 52.85 | 52.64 | 13846 |
| 1738971000 | 52.4689 | -0.31 | -0.58 | 52.85 | 52.9217 | 52.39 | 10283 |
| 1738884600 | 52.7744 | 0.27 | 0.52 | 52.7 | 52.87 | 52.5414 | 17601 |
| 1738798200 | 52.4995 | 0.45 | 0.86 | 52.29 | 52.52 | 52.12 | 6289 |
| 1738711800 | 52.0518 | 0.25 | 0.48 | 51.8 | 52.1151 | 51.77 | 21700 |
| 1738625400 | 51.8027 | -0.33 | -0.64 | 51.31 | 51.99 | 51.1501 | 21781 |
| 1738366200 | 52.1373 | -0.39 | -0.73 | 52.68 | 52.8193 | 52.1 | 9559 |
| 1738279800 | 52.5232 | 0.17 | 0.32 | 52.52 | 52.6 | 52.241 | 14465 |
| 1738193400 | 52.355 | -0.17 | -0.31 | 52.38 | 52.5538 | 52.2128 | 14514 |
| 1738107000 | 52.52 | 0.34 | 0.65 | 52.3 | 52.55 | 52.12 | 15678 |
| 1738020600 | 52.1799 | -0.72 | -1.37 | 52.02 | 52.33 | 51.95 | 30022 |
| 1737761400 | 52.9028 | 0.12 | 0.23 | 53.15 | 53.17 | 52.83 | 25340 |
| 1737675000 | 52.7828 | 0 | 0.00 | 52.7828 | 52.7828 | 52.7828 | 0 |
| 1737588600 | 52.7828 | 0.22 | 0.42 | 52.7 | 52.9386 | 52.64 | 15542 |
| 1737502200 | 52.5619 | 0.39 | 0.75 | 52.4389 | 52.6 | 52.29 | 30371 |
| 1737156600 | 52.1721 | 0.42 | 0.82 | 52.12 | 52.2685 | 52.05 | 23081 |
| 1737070200 | 51.7472 | -0.09 | -0.18 | 51.94 | 51.94 | 51.6734 | 14704 |
| 1736983800 | 51.8393 | 0.82 | 1.61 | 51.66 | 51.9219 | 51.66 | 21992 |
| 1736897400 | 51.02 | 0.12 | 0.23 | 51.13 | 51.2497 | 50.72 | 18466 |
| 1736811000 | 50.9031 | 0.12 | 0.24 | 50.46 | 50.91 | 50.46 | 15614 |
| 1736551800 | 50.7816 | -0.85 | -1.66 | 51.1465 | 51.1465 | 50.682 | 14095 |
| 1736379000 | 51.6365 | 0.04 | 0.08 | 51.65 | 51.66 | 51.2301 | 27655 |
| 1736292600 | 51.5933 | -0.48 | -0.92 | 52.39 | 52.39 | 51.5309 | 19258 |
| 1736206200 | 52.0744 | 0.21 | 0.40 | 52.16 | 52.615 | 52.0744 | 17527 |
| 1735947000 | 51.8654 | 0.52 | 1.01 | 51.6257 | 51.942 | 51.58 | 15761 |
| 1735860600 | 51.3473 | -0.03 | -0.06 | 51.65 | 51.86 | 51.06 | 26176 |
| 1735687800 | 51.3793 | -0.21 | -0.41 | 51.74 | 51.74 | 51.2652 | 11177 |
| 1735601400 | 51.5899 | -0.42 | -0.81 | 51.5 | 51.74 | 51.28 | 12234 |
| 1735342200 | 52.011 | -0.43 | -0.83 | 52.22 | 52.25 | 51.725 | 25019 |
| 1735255800 | 52.4439 | 0.14 | 0.28 | 52.09 | 52.51 | 52.09 | 18689 |
| 1735077840 | 52.3 | 0.34 | 0.65 | 52.09 | 52.3209 | 51.97 | 16711 |
| 1734996600 | 51.96 | 0.53 | 1.03 | 51.59 | 51.96 | 51.3418 | 40827 |
| 1734737400 | 51.4321 | 0.11 | 0.22 | 50.73 | 51.79 | 50.73 | 23910 |
| 1734651000 | 51.3198 | -0.12 | -0.23 | 51.8 | 51.83 | 51.3198 | 17085 |
| 1734564600 | 51.44 | -1.29 | -2.44 | 52.76 | 52.93 | 51.31 | 20826 |
| 1734478200 | 52.7285 | -0.29 | -0.55 | 52.68 | 52.7847 | 52.5443 | 21953 |
| 1734391800 | 53.0219 | 0.02 | 0.03 | 53.07 | 53.12 | 52.94 | 14015 |
| 1734132600 | 53.0068 | 0.11 | 0.20 | 53.2 | 53.2 | 52.861 | 15982 |
| 1734046200 | 52.9 | -0.14 | -0.26 | 53.15 | 53.15 | 52.8 | 14072 |
| 1733959800 | 53.04 | 0 | 0.00 | 53.1809 | 53.24 | 53.04 | 20190 |
| 1733873400 | 53.0376 | -0.32 | -0.61 | 53.27 | 53.31 | 53.01 | 9769 |
| 1733787000 | 53.3619 | -0.26 | -0.49 | 53.66 | 53.66 | 53.2909 | 26554 |
| 1733527800 | 53.6256 | -0.14 | -0.26 | 53.82 | 53.82 | 53.49 | 12644 |
| 1733441400 | 53.7652 | 0.11 | 0.20 | 53.68 | 53.92 | 53.6705 | 9920 |
| 1733355000 | 53.66 | 0.14 | 0.26 | 53.58 | 53.69 | 53.4856 | 11817 |
| 1733268600 | 53.5205 | -0.05 | -0.08 | 53.68 | 53.68 | 53.44 | 10107 |
| 1733182200 | 53.5655 | -0.16 | -0.30 | 53.63 | 53.68 | 53.45 | 14175 |
| 1732917840 | 53.7282 | 0.37 | 0.70 | 53.4 | 53.7945 | 53.4 | 6875 |
| 1732750200 | 53.354 | -0.19 | -0.36 | 53.49 | 53.6 | 53.3 | 17411 |
| 1732663800 | 53.5476 | 0.1 | 0.19 | 53.56 | 53.6 | 53.465 | 9191 |
| 1732577400 | 53.445 | 0.16 | 0.30 | 53.55 | 53.67 | 53.38 | 13209 |
| 1732318200 | 53.287 | 0.21 | 0.39 | 53.09 | 53.3683 | 53.09 | 20534 |
| 1732231800 | 53.0817 | 0.53 | 1.00 | 52.9 | 53.1636 | 52.5015 | 16280 |
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
