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 | 0.26 | 0.495521250238 | 52.47 | 52.74 | 52.45 | 302452 | 52.58138359 | SP |
| 4 | -0.1 | -0.189286390309 | 52.83 | 53.1 | 52.45 | 354477 | 52.75887584 | SP |
| 12 | 0.27 | 0.51467784979 | 52.46 | 53.1 | 51.79 | 408833 | 52.44971154 | SP |
| 26 | 1.5 | 2.92797189147 | 51.23 | 53.1 | 50.955 | 436946 | 52.04086819 | SP |
| 52 | 3.87 | 7.92058943921 | 48.86 | 53.1 | 47.375 | 678540 | 50.86041534 | SP |
| 156 | -9.27 | -14.9516129032 | 62 | 62.63 | 47.375 | 884736 | 52.7314404 | SP |
| 260 | -11.67 | -18.1211180124 | 64.4 | 66.34 | 41.36 | 777418 | 55.10708921 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945000 | 52.55 | -0.11 | -0.21 | 52.63 | 52.63 | 52.48 | 262541 |
| 1728685800 | 52.66 | 0.11 | 0.21 | 52.51 | 52.7 | 52.51 | 271358 |
| 1728599400 | 52.55 | 0.03 | 0.06 | 52.51 | 52.585 | 52.4501 | 336119 |
| 1728513000 | 52.52 | -0.13 | -0.25 | 52.58 | 52.58 | 52.45 | 359182 |
| 1728426600 | 52.65 | 0.12 | 0.23 | 52.47 | 52.66 | 52.47 | 311027 |
| 1728340200 | 52.53 | -0.25 | -0.47 | 52.72 | 52.72 | 52.45 | 950291 |
| 1728081000 | 52.78 | -0.12 | -0.23 | 52.81 | 52.815 | 52.65 | 486041 |
| 1727994600 | 52.9 | -0.16 | -0.29 | 53.05 | 53.05 | 52.9 | 290417 |
| 1727908200 | 53.055 | 0.08 | 0.14 | 52.95 | 53.07 | 52.94 | 311687 |
| 1727821800 | 52.98 | -0.09 | -0.17 | 53.04 | 53.04 | 52.92 | 600278 |
| 1727735400 | 53.07 | 0.02 | 0.04 | 53.04 | 53.1 | 52.995 | 364371 |
| 1727476200 | 53.05 | 0.2 | 0.38 | 52.945 | 53.07 | 52.88 | 311887 |
| 1727389800 | 52.85 | 0.02 | 0.04 | 52.89 | 52.89 | 52.795 | 219400 |
| 1727303400 | 52.83 | -0.03 | -0.05 | 52.86 | 52.86 | 52.76 | 186387 |
| 1727217000 | 52.855 | 0.06 | 0.12 | 52.77 | 52.88 | 52.73 | 221389 |
| 1727130600 | 52.79 | -0.02 | -0.03 | 52.77 | 52.835 | 52.655 | 254931 |
| 1726871400 | 52.805 | 0.08 | 0.14 | 52.7 | 52.82 | 52.615 | 227182 |
| 1726785000 | 52.73 | 0.05 | 0.09 | 52.65 | 52.73 | 52.615 | 298956 |
| 1726698600 | 52.68 | -0.12 | -0.23 | 52.76 | 52.815 | 52.62 | 689699 |
| 1726612200 | 52.8 | -0.04 | -0.08 | 52.83 | 52.85 | 52.755 | 280165 |
| 1726525800 | 52.84 | 0.07 | 0.13 | 52.8 | 52.88 | 52.745 | 261925 |
| 1726266600 | 52.77 | 0.08 | 0.14 | 52.78 | 52.82 | 52.735 | 216799 |
| 1726180200 | 52.695 | -0.04 | -0.07 | 52.75 | 52.75 | 52.62 | 204319 |
| 1726093800 | 52.73 | -0.01 | -0.02 | 52.75 | 52.83 | 52.7 | 193840 |
| 1726007400 | 52.74 | 0.15 | 0.29 | 52.58 | 52.79 | 52.56 | 417901 |
| 1725921000 | 52.59 | 0.01 | 0.02 | 52.56 | 52.62 | 52.47 | 239553 |
| 1725661800 | 52.58 | 0.07 | 0.13 | 52.62 | 52.69 | 52.495 | 280056 |
| 1725575400 | 52.51 | 0.05 | 0.10 | 52.51 | 52.56 | 52.4104 | 310405 |
| 1725489000 | 52.46 | 0.04 | 0.08 | 52.38 | 52.49 | 52.33 | 371151 |
| 1725402600 | 52.42 | 0.07 | 0.13 | 52.33 | 52.42 | 52.28 | 392813 |
| 1725057000 | 52.35 | 0.01 | 0.02 | 52.41 | 52.44 | 52.27 | 362485 |
| 1724970600 | 52.34 | 0.02 | 0.04 | 52.27 | 52.34 | 52.24 | 417595 |
| 1724884200 | 52.32 | -0.13 | -0.25 | 52.38 | 52.4 | 52.3 | 288697 |
| 1724797800 | 52.45 | -0.01 | -0.02 | 52.42 | 52.455 | 52.36 | 320113 |
| 1724711400 | 52.46 | -0.14 | -0.27 | 52.65 | 52.65 | 52.45 | 294251 |
| 1724452200 | 52.6 | 0.27 | 0.53 | 52.43 | 52.64 | 52.4208 | 450167 |
| 1724365800 | 52.325 | -0.11 | -0.20 | 52.37 | 52.4009 | 52.25 | 305321 |
| 1724279400 | 52.43 | 0.03 | 0.06 | 52.49 | 52.52 | 52.365 | 350127 |
| 1724193000 | 52.4 | 0.13 | 0.25 | 52.39 | 52.43 | 52.3 | 330420 |
| 1724106600 | 52.27 | 0.02 | 0.04 | 52.25 | 52.385 | 52.21 | 299989 |
| 1723847400 | 52.25 | 0.06 | 0.12 | 52.3 | 52.3 | 52.17 | 333428 |
| 1723761000 | 52.185 | -0.21 | -0.39 | 52.3 | 52.32 | 52.17 | 333288 |
| 1723674600 | 52.39 | 0.06 | 0.11 | 52.37 | 52.5 | 52.37 | 490286 |
| 1723588200 | 52.33 | 0.15 | 0.29 | 52.25 | 52.38 | 52.1801 | 462503 |
| 1723501800 | 52.18 | 0.06 | 0.12 | 52.1 | 52.195 | 52.05 | 480930 |
| 1723242600 | 52.12 | 0.13 | 0.24 | 52.14 | 52.2 | 52.0901 | 374584 |
| 1723156200 | 51.995 | -0.06 | -0.11 | 52 | 52.05 | 51.92 | 739967 |
| 1723069800 | 52.05 | -0.34 | -0.65 | 52.39 | 52.39 | 52.04 | 630009 |
| 1722983400 | 52.39 | -0.16 | -0.30 | 52.6 | 52.6 | 52.33 | 1357423 |
| 1722897000 | 52.55 | 0.08 | 0.15 | 52.77 | 52.8 | 52.51 | 699407 |
| 1722637800 | 52.47 | 0.68 | 1.31 | 52.5 | 52.58 | 52.25 | 809597 |
| 1722551400 | 51.79 | -0.79 | -1.50 | 52.49 | 52.55 | 51.79 | 1347443 |
| 1722465000 | 52.58 | 0.19 | 0.36 | 52.33 | 52.58 | 52.33 | 263269 |
| 1722378600 | 52.39 | -0.01 | -0.02 | 52.33 | 52.43 | 52.32 | 289942 |
| 1722292200 | 52.4 | 0.14 | 0.28 | 52.32 | 52.47 | 52.23 | 693411 |
| 1722033000 | 52.255 | 0.19 | 0.36 | 52.18 | 52.29 | 52.11 | 386582 |
| 1721946600 | 52.07 | 0.1 | 0.19 | 52.08 | 52.17 | 51.99 | 345369 |
| 1721860200 | 51.97 | -0.11 | -0.21 | 52.16 | 52.47 | 51.96 | 260191 |
| 1721773800 | 52.08 | -0.08 | -0.15 | 52.46 | 52.46 | 52.04 | 503238 |
| 1721687400 | 52.16 | -0.04 | -0.08 | 52.21 | 52.27 | 52.05 | 551504 |
| 1721428200 | 52.2 | -0.1 | -0.19 | 52.3 | 52.31 | 52.17 | 666008 |
| 1721341800 | 52.3 | -0.07 | -0.13 | 52.335 | 52.375 | 52.28 | 284174 |
| 1721255400 | 52.37 | -0.01 | -0.02 | 52.4 | 52.435 | 52.323 | 251739 |
| 1721169000 | 52.38 | 0.16 | 0.31 | 52.34 | 52.41 | 52.27 | 456228 |
| 1721082600 | 52.22 | -0.12 | -0.23 | 52.26 | 52.27 | 52.0616 | 251605 |
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
