We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.205569052514 | 53.51 | 54.26 | 52.97 | 16138 | 53.81456715 | SP |
| 4 | -1.89 | -3.41833966359 | 55.29 | 55.29 | 52.65 | 6573 | 53.72755988 | SP |
| 12 | -1.33 | -2.43011145624 | 54.73 | 55.99 | 51.3201 | 4696 | 53.83111085 | SP |
| 26 | -0.03 | -0.0561482313307 | 53.43 | 56.3 | 50.18 | 7136 | 53.19864861 | SP |
| 52 | 3.53 | 7.07840385001 | 49.87 | 56.3 | 43.117 | 6657 | 51.27357605 | SP |
| 156 | -5.44 | -9.24541128484 | 58.84 | 61.986 | 42.24 | 7612 | 49.71314581 | SP |
| 260 | -200.91 | -79.0020054264 | 254.31 | 254.31 | 42.24 | 7354 | 51.04828185 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 53.532 | 0 | 0.00 | 53.532 | 53.532 | 53.532 | 0 |
| 1719527400 | 53.532 | 0.28 | 0.52 | 53.36 | 53.532 | 53.2794 | 3183 |
| 1719441000 | 53.2556 | -0.01 | -0.03 | 52.97 | 53.2556 | 52.97 | 2315 |
| 1719354600 | 53.2704 | -0.5 | -0.93 | 53.71 | 53.71 | 53.0701 | 1613 |
| 1719268200 | 53.7683 | 0.43 | 0.80 | 53.51 | 53.94 | 53.51 | 12317 |
| 1719009000 | 53.3414 | 0.16 | 0.31 | 53.3 | 53.5 | 53.13 | 1577 |
| 1718922600 | 53.1764 | -0.22 | -0.41 | 53.38 | 53.5667 | 53.08 | 4651 |
| 1718749800 | 53.398 | 0.07 | 0.13 | 53.31 | 53.5897 | 53.27 | 5995 |
| 1718663400 | 53.3269 | 0.41 | 0.77 | 52.97 | 53.37 | 52.65 | 8702 |
| 1718404200 | 52.9209 | -0.82 | -1.52 | 53.02 | 53.0301 | 52.7351 | 4338 |
| 1718317800 | 53.7391 | -0.54 | -1.00 | 54.14 | 54.14 | 53.59 | 1454 |
| 1718231400 | 54.2813 | 0.84 | 1.58 | 54.68 | 54.8 | 54.2254 | 1215 |
| 1718145000 | 53.4368 | -0.34 | -0.64 | 53.1 | 53.4368 | 53.1 | 1141 |
| 1718058600 | 53.7813 | 0.05 | 0.10 | 53.27 | 53.9 | 53.27 | 6801 |
| 1717799400 | 53.7289 | -0.53 | -0.99 | 53.51 | 53.82 | 53.51 | 1006 |
| 1717713000 | 54.2634 | -0.23 | -0.42 | 54.32 | 54.34 | 54.2634 | 624 |
| 1717626600 | 54.4932 | 0.69 | 1.28 | 53.96 | 54.5085 | 53.88 | 3616 |
| 1717540200 | 53.8058 | -0.7 | -1.28 | 54.18 | 54.18 | 53.73 | 1582 |
| 1717453800 | 54.5058 | -0.21 | -0.38 | 55.29 | 55.29 | 54.26 | 1493 |
| 1717194600 | 54.7143 | 0.48 | 0.89 | 54.55 | 54.7143 | 54.195 | 2820 |
| 1717108200 | 54.2334 | 0.47 | 0.88 | 54.03 | 54.2334 | 54.03 | 2515 |
| 1717021800 | 53.7617 | -0.68 | -1.25 | 53.94 | 53.94 | 53.65 | 6411 |
| 1716935400 | 54.4417 | -0.22 | -0.40 | 54.99 | 54.99 | 54.4417 | 77 |
| 1716589800 | 54.6614 | 0.53 | 0.98 | 54.32 | 54.6614 | 54.21 | 1801 |
| 1716503400 | 54.1319 | -0.87 | -1.59 | 55.19 | 55.19 | 53.9782 | 2074 |
| 1716417000 | 55.0062 | -0.43 | -0.77 | 55.32 | 55.4186 | 54.8691 | 2049 |
| 1716330600 | 55.4334 | -0.12 | -0.22 | 55.38 | 55.4794 | 55.24 | 1825 |
| 1716244200 | 55.5539 | 0.13 | 0.24 | 55.44 | 55.771 | 55.28 | 6549 |
| 1715985000 | 55.4212 | 0.03 | 0.06 | 55.31 | 55.5399 | 55.31 | 3341 |
| 1715898600 | 55.39 | -0.5 | -0.89 | 55.61 | 55.6785 | 55.39 | 4150 |
| 1715812200 | 55.8887 | 0.4 | 0.72 | 55.99 | 55.99 | 55.68 | 4090 |
| 1715725800 | 55.4879 | 0.64 | 1.17 | 55.53 | 55.53 | 55.26 | 2106 |
| 1715639400 | 54.8455 | 0.09 | 0.17 | 54.84 | 55.275 | 54.83 | 3569 |
| 1715380200 | 54.754 | -0.19 | -0.35 | 55.19 | 55.19 | 54.61 | 1300 |
| 1715293800 | 54.9465 | 0.55 | 1.02 | 54.45 | 54.9465 | 54.45 | 1083 |
| 1715207400 | 54.393 | -0.24 | -0.44 | 54.28 | 54.4123 | 54.1904 | 4043 |
| 1715121000 | 54.635 | 0.15 | 0.27 | 54.66 | 54.9805 | 54.5901 | 3141 |
| 1715034600 | 54.4854 | 0.67 | 1.25 | 54.51 | 54.57 | 54.395 | 4498 |
| 1714775400 | 53.8115 | 0.53 | 0.99 | 54.2 | 54.2 | 53.7062 | 4609 |
| 1714689000 | 53.2841 | 0.75 | 1.44 | 53.32 | 53.32 | 52.9846 | 2152 |
| 1714602600 | 52.5301 | 0.13 | 0.24 | 52.44 | 52.5301 | 52.3917 | 643 |
| 1714516200 | 52.4024 | -0.95 | -1.78 | 52.8 | 53.09 | 52.4024 | 3589 |
| 1714429800 | 53.3544 | 0.3 | 0.56 | 53.06 | 53.44 | 53.06 | 4395 |
| 1714170600 | 53.0572 | 0.38 | 0.72 | 52.66 | 53.2999 | 52.66 | 2004 |
| 1714084200 | 52.6787 | -0.41 | -0.77 | 52.51 | 52.6787 | 52.15 | 1899 |
| 1713997800 | 53.0889 | -0.04 | -0.08 | 53.13 | 53.24 | 52.8 | 5391 |
| 1713911400 | 53.1309 | 0.86 | 1.64 | 52.47 | 53.1881 | 52.47 | 2868 |
| 1713825000 | 52.2719 | 0.53 | 1.03 | 51.85 | 52.5679 | 51.85 | 3225 |
| 1713565800 | 51.7392 | 0.25 | 0.48 | 51.38 | 51.7947 | 51.38 | 1357 |
| 1713479400 | 51.493 | -0.11 | -0.22 | 51.73 | 51.99 | 51.3201 | 1356 |
| 1713393000 | 51.6068 | -0.37 | -0.72 | 52.36 | 52.36 | 51.46 | 2644 |
| 1713306600 | 51.9802 | -0.29 | -0.56 | 51.51 | 52.08 | 51.51 | 5878 |
| 1713220200 | 52.2725 | -0.65 | -1.24 | 53.4 | 53.4 | 52.1004 | 6273 |
| 1712961000 | 52.9272 | -1.03 | -1.91 | 53.58 | 53.58 | 52.85 | 3205 |
| 1712874600 | 53.9551 | 0.18 | 0.34 | 53.89 | 54.13 | 53.515 | 13013 |
| 1712788200 | 53.7749 | -1.38 | -2.50 | 53.97 | 54.05 | 53.3899 | 16839 |
| 1712701800 | 55.1533 | 0.21 | 0.39 | 55.03 | 55.17 | 54.741 | 6204 |
| 1712615400 | 54.9393 | 0.36 | 0.66 | 54.73 | 55.008 | 54.73 | 3037 |
| 1712356200 | 54.58 | 0.24 | 0.45 | 54.14 | 54.8 | 54.14 | 3990 |
| 1712269800 | 54.3374 | -0.54 | -0.98 | 55.43 | 55.52 | 54.3374 | 9015 |
| 1712183400 | 54.8735 | 0.26 | 0.48 | 54.49 | 54.9899 | 54.49 | 4986 |
| 1712097000 | 54.61 | -1.02 | -1.84 | 54.81 | 54.81 | 54.4108 | 8106 |
| 1712010600 | 55.6346 | -0.58 | -1.03 | 56.3 | 56.3 | 55.601 | 3079 |
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
