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 | 0.96 | 1.78770949721 | 53.7 | 54.66 | 53.4222 | 252429 | 54.0691239 | SP |
| 4 | 0.46 | 0.848708487085 | 54.2 | 54.66 | 53.4222 | 262185 | 54.15562331 | SP |
| 12 | 2.84 | 5.48050945581 | 51.82 | 54.66 | 51.13 | 271053 | 53.08732041 | SP |
| 26 | 2.59 | 4.97407336278 | 52.07 | 54.66 | 49.8501 | 298400 | 52.14414153 | SP |
| 52 | 5.79 | 11.8477593616 | 48.87 | 54.66 | 46.5101 | 333762 | 51.46830663 | SP |
| 156 | 0.75 | 1.39120756817 | 53.91 | 62.55 | 45.18 | 176898 | 51.67526405 | SP |
| 260 | 10.75 | 24.4818947848 | 43.91 | 62.55 | 30 | 113193 | 51.52349739 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729031400 | 54.66 | 0.03 | 0.05 | 54.68 | 55.12 | 54.6089 | 198355 |
| 1728945000 | 54.63 | 0.33 | 0.61 | 54.34 | 54.64 | 54.2 | 231974 |
| 1728685800 | 54.3 | 0.45 | 0.84 | 53.94 | 54.3396 | 53.94 | 265001 |
| 1728599400 | 53.85 | -0.09 | -0.17 | 53.97 | 54.05 | 53.6901 | 282622 |
| 1728513000 | 53.94 | 0.26 | 0.48 | 53.73 | 54.04 | 53.6152 | 224652 |
| 1728426600 | 53.68 | 0.08 | 0.15 | 53.7 | 53.75 | 53.4222 | 257897 |
| 1728340200 | 53.6 | -0.35 | -0.65 | 53.88 | 54 | 53.45 | 181913 |
| 1728081000 | 53.95 | 0.14 | 0.26 | 53.98 | 54.004 | 53.66 | 230509 |
| 1727994600 | 53.81 | -0.4 | -0.74 | 54.11 | 54.11 | 53.7055 | 262780 |
| 1727908200 | 54.21 | -0.18 | -0.33 | 54.38 | 54.38 | 54.02 | 293003 |
| 1727821800 | 54.39 | -0.09 | -0.17 | 54.53 | 54.53 | 54.1301 | 269313 |
| 1727735400 | 54.48 | 0.16 | 0.29 | 54.41 | 54.48 | 54.085 | 311316 |
| 1727476200 | 54.32 | 0.15 | 0.28 | 54.27 | 54.6258 | 54.2606 | 295732 |
| 1727389800 | 54.17 | -0.04 | -0.07 | 54.01 | 54.2299 | 53.94 | 348241 |
| 1727303400 | 54.21 | -0.24 | -0.44 | 54.62 | 54.62 | 54.131 | 223928 |
| 1727217000 | 54.45 | -0.05 | -0.09 | 54.51 | 54.6091 | 54.32 | 210552 |
| 1727130600 | 54.5 | 0.41 | 0.76 | 54.1 | 54.51 | 54.014 | 332190 |
| 1726871400 | 54.09 | -0.15 | -0.28 | 54.17 | 54.17 | 53.8436 | 317623 |
| 1726785000 | 54.24 | 0.35 | 0.65 | 54.44 | 54.44 | 54.0501 | 180837 |
| 1726698600 | 53.89 | -0.21 | -0.39 | 54.08 | 54.46 | 53.89 | 185858 |
| 1726612200 | 54.1 | -0.1 | -0.18 | 54.2 | 54.4141 | 53.96 | 337759 |
| 1726525800 | 54.2 | 0.29 | 0.54 | 53.99 | 54.28 | 53.9301 | 205904 |
| 1726266600 | 53.91 | 0.33 | 0.62 | 53.73 | 53.9596 | 53.605 | 193948 |
| 1726180200 | 53.58 | 0.28 | 0.53 | 53.41 | 53.58 | 52.99 | 312710 |
| 1726093800 | 53.3 | -0.17 | -0.32 | 53.41 | 53.41 | 52.5028 | 182930 |
| 1726007400 | 53.47 | 0.09 | 0.17 | 53.33 | 53.541 | 53.21 | 202422 |
| 1725921000 | 53.38 | 0.49 | 0.93 | 53 | 53.53 | 52.94 | 233221 |
| 1725661800 | 52.89 | -0.22 | -0.41 | 53.11 | 53.3897 | 52.775 | 311327 |
| 1725575400 | 53.11 | -0.34 | -0.64 | 53.465 | 53.48 | 52.9001 | 261546 |
| 1725489000 | 53.45 | -0.03 | -0.06 | 53.46 | 53.6899 | 53.2 | 327259 |
| 1725402600 | 53.48 | -0.24 | -0.45 | 53.54 | 53.69 | 53.29 | 252714 |
| 1725057000 | 53.72 | 0.4 | 0.75 | 53.55 | 53.76 | 53.195 | 223005 |
| 1724970600 | 53.32 | 0.17 | 0.32 | 53.33 | 53.5192 | 52.96 | 266984 |
| 1724884200 | 53.15 | -0.08 | -0.15 | 53.22 | 53.3382 | 52.9101 | 482531 |
| 1724797800 | 53.23 | -0.05 | -0.09 | 53.2 | 53.33 | 53.0513 | 270718 |
| 1724711400 | 53.28 | 0.14 | 0.26 | 53.23 | 53.5 | 53.1601 | 247725 |
| 1724452200 | 53.14 | 0.37 | 0.70 | 52.88 | 53.18 | 52.85 | 191099 |
| 1724365800 | 52.77 | -0.02 | -0.04 | 52.89 | 52.9 | 52.5711 | 342370 |
| 1724279400 | 52.79 | -0.01 | -0.02 | 52.75 | 52.8198 | 52.55 | 232045 |
| 1724193000 | 52.8 | -0.07 | -0.13 | 52.81 | 52.88 | 52.7001 | 199281 |
| 1724106600 | 52.87 | 0.24 | 0.46 | 52.57 | 52.91 | 52.57 | 250460 |
| 1723847400 | 52.63 | 0.19 | 0.36 | 52.34 | 52.63 | 52.24 | 229594 |
| 1723761000 | 52.44 | 0.43 | 0.83 | 52.35 | 52.4993 | 52.1592 | 383806 |
| 1723674600 | 52.01 | 0.11 | 0.21 | 51.99 | 52.077 | 51.8301 | 192926 |
| 1723588200 | 51.9 | 0.35 | 0.68 | 51.67 | 51.9 | 51.41 | 191514 |
| 1723501800 | 51.55 | -0.38 | -0.73 | 51.94 | 51.94 | 51.4001 | 320337 |
| 1723242600 | 51.93 | 0.05 | 0.10 | 51.92 | 51.9999 | 51.411 | 232521 |
| 1723156200 | 51.88 | 0.52 | 1.01 | 51.59 | 51.91 | 51.36 | 307678 |
| 1723069800 | 51.36 | -0.26 | -0.50 | 51.8 | 52.199 | 51.3 | 243003 |
| 1722983400 | 51.62 | 0.3 | 0.58 | 51.53 | 52.09 | 51.273 | 342345 |
| 1722897000 | 51.32 | -0.93 | -1.78 | 52 | 52 | 51.13 | 513518 |
| 1722637800 | 52.25 | -0.22 | -0.42 | 52.4 | 52.45 | 51.615 | 236355 |
| 1722551400 | 52.47 | 0.03 | 0.06 | 52.58 | 52.8787 | 52.1818 | 256225 |
| 1722465000 | 52.44 | 0.04 | 0.08 | 52.63 | 52.7492 | 52.2227 | 271720 |
| 1722378600 | 52.4 | 0.19 | 0.36 | 52.26 | 52.53 | 52.02 | 274910 |
| 1722292200 | 52.21 | 0.1 | 0.19 | 52.27 | 52.32 | 51.8525 | 319260 |
| 1722033000 | 52.11 | 0.52 | 1.01 | 51.77 | 52.32 | 51.715 | 360454 |
| 1721946600 | 51.59 | 0.3 | 0.58 | 51.41 | 52.0682 | 51.34 | 305948 |
| 1721860200 | 51.29 | -0.21 | -0.41 | 51.42 | 51.5412 | 51.15 | 261783 |
| 1721773800 | 51.5 | -0.54 | -1.04 | 51.82 | 51.82 | 51.455 | 314350 |
| 1721687400 | 52.04 | 0.2 | 0.39 | 51.99 | 52.04 | 51.54 | 228491 |
| 1721428200 | 51.84 | -0.31 | -0.59 | 52.16 | 52.16 | 51.685 | 551611 |
| 1721341800 | 52.15 | -0.32 | -0.61 | 52.36 | 52.77 | 52.12 | 234001 |
| 1721255400 | 52.47 | 0.36 | 0.69 | 52.03 | 52.59 | 52.03 | 422346 |
| 1721169000 | 52.11 | 0.72 | 1.40 | 51.53 | 52.11 | 51.45 | 340338 |
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
