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 | -0.04 | -0.0757288905718 | 52.82 | 54.31 | 52.79 | 163232 | 53.7809023 | SP |
| 4 | -2.64 | -4.76362324071 | 55.42 | 56.555 | 52.05 | 316625 | 54.09038414 | SP |
| 12 | -1.61 | -2.9601029601 | 54.39 | 57.486 | 52.05 | 340671 | 55.2965023 | SP |
| 26 | 0.15 | 0.285008550257 | 52.63 | 57.486 | 52.05 | 347201 | 54.72503144 | SP |
| 52 | -2.23 | -4.05380839847 | 55.01 | 57.486 | 46.79 | 443514 | 52.81218805 | SP |
| 156 | 5.43 | 11.4677930306 | 47.35 | 57.486 | 38.79 | 466959 | 48.9049929 | SP |
| 260 | 27.04 | 105.050505051 | 25.74 | 57.486 | 24.71 | 335454 | 47.57543292 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 52.78 | -1.02 | -1.90 | 53.71 | 53.745 | 52.76 | 181393 |
| 1743114600 | 53.8 | 0.01 | 0.02 | 53.61 | 54.06 | 53.57 | 199342 |
| 1743028200 | 53.79 | -0.41 | -0.76 | 54.16 | 54.29 | 53.67 | 160412 |
| 1742941800 | 54.2 | 0.12 | 0.22 | 54.17 | 54.31 | 54.05 | 111293 |
| 1742855400 | 54.08 | 0.76 | 1.43 | 53.75 | 54.15 | 53.75 | 140992 |
| 1742596200 | 53.32 | -0.02 | -0.04 | 52.82 | 53.35 | 52.82 | 204120 |
| 1742509800 | 53.34 | -0.12 | -0.22 | 53.22 | 53.83 | 53.144 | 180167 |
| 1742423400 | 53.46 | 0.51 | 0.96 | 53.11 | 53.74 | 53.0393 | 377749 |
| 1742337000 | 52.95 | -0.63 | -1.18 | 53.36 | 53.4 | 52.81 | 259759 |
| 1742250600 | 53.58 | 0.45 | 0.85 | 53.05 | 53.79 | 53.05 | 186708 |
| 1741991400 | 53.13 | 0.94 | 1.80 | 52.52 | 53.18 | 52.44 | 190921 |
| 1741905000 | 52.19 | -0.73 | -1.38 | 52.8 | 52.84 | 52.05 | 238710 |
| 1741818600 | 52.92 | 0.07 | 0.13 | 53.34 | 53.425 | 52.56 | 418383 |
| 1741732200 | 52.85 | -0.44 | -0.83 | 53.09 | 53.37 | 52.53 | 375839 |
| 1741645800 | 53.29 | -1.17 | -2.15 | 53.71 | 53.855 | 52.82 | 347349 |
| 1741390200 | 54.46 | -0.07 | -0.13 | 54.27 | 54.6 | 53.605 | 412228 |
| 1741303800 | 54.53 | -0.87 | -1.57 | 54.74 | 55.23 | 54.33 | 456913 |
| 1741217400 | 55.4 | 0.56 | 1.02 | 54.86 | 55.58 | 54.61 | 540975 |
| 1741131000 | 54.84 | -0.72 | -1.30 | 55.09 | 55.58 | 54.59 | 786056 |
| 1741044600 | 55.56 | -0.7 | -1.24 | 56.38 | 56.555 | 55.23 | 540183 |
| 1740785400 | 56.26 | 0.92 | 1.66 | 55.42 | 56.28 | 55.24 | 204408 |
| 1740699000 | 55.34 | -0.6 | -1.07 | 56.11 | 56.33 | 55.315 | 384235 |
| 1740612600 | 55.94 | -0.1 | -0.18 | 56.26 | 56.48 | 55.79 | 335754 |
| 1740526200 | 56.04 | 0.13 | 0.23 | 55.86 | 56.19 | 55.53 | 223808 |
| 1740439800 | 55.91 | -0.11 | -0.20 | 56.14 | 56.27 | 55.87 | 267417 |
| 1740180600 | 56.02 | -0.84 | -1.48 | 56.85 | 56.85 | 55.985 | 291623 |
| 1740094200 | 56.86 | -0.51 | -0.89 | 57.04 | 57.065 | 56.66 | 386886 |
| 1740007800 | 57.37 | 0.18 | 0.31 | 57.05 | 57.37 | 57.02 | 302551 |
| 1739921400 | 57.19 | -0.06 | -0.10 | 57.3 | 57.31 | 56.92 | 222981 |
| 1739575800 | 57.25 | -0.2 | -0.35 | 57.41 | 57.45 | 57.24 | 406996 |
| 1739489400 | 57.45 | 0.58 | 1.02 | 56.98 | 57.486 | 56.89 | 406002 |
| 1739403000 | 56.87 | -0.19 | -0.33 | 56.49 | 57.005 | 56.49 | 221009 |
| 1739316600 | 57.06 | 0.08 | 0.14 | 56.85 | 57.07 | 56.775 | 687973 |
| 1739230200 | 56.98 | 0.47 | 0.83 | 56.84 | 57.01 | 56.7351 | 730183 |
| 1738971000 | 56.51 | -0.57 | -1.00 | 57.05 | 57.195 | 56.5 | 202205 |
| 1738884600 | 57.08 | 0.26 | 0.46 | 56.965 | 57.08 | 56.78 | 240694 |
| 1738798200 | 56.82 | 0.2 | 0.35 | 56.41 | 56.84 | 56.32 | 159049 |
| 1738711800 | 56.62 | 0.38 | 0.68 | 56.32 | 56.6701 | 56.27 | 277104 |
| 1738625400 | 56.24 | -0.04 | -0.07 | 55.45 | 56.465 | 55.45 | 332077 |
| 1738366200 | 56.28 | -0.22 | -0.39 | 56.75 | 56.92 | 56.25 | 541895 |
| 1738279800 | 56.5 | 0.33 | 0.59 | 56.25 | 56.6887 | 56.1899 | 242499 |
| 1738193400 | 56.17 | -0.12 | -0.21 | 56.32 | 56.34 | 56 | 385644 |
| 1738107000 | 56.29 | 0.32 | 0.58 | 56.01 | 56.4 | 55.795 | 174608 |
| 1738020600 | 55.965 | -0.29 | -0.51 | 55.13 | 55.97 | 55.13 | 179621 |
| 1737761400 | 56.25 | 0.3 | 0.54 | 56.22 | 56.355 | 56.11 | 247095 |
| 1737675000 | 55.95 | 0 | 0.00 | 55.95 | 55.95 | 55.95 | 0 |
| 1737588600 | 55.95 | 0.27 | 0.48 | 56 | 56.025 | 55.905 | 521286 |
| 1737502200 | 55.68 | 0.47 | 0.85 | 55.45 | 55.706 | 55.45 | 597002 |
| 1737156600 | 55.21 | 0.54 | 0.99 | 55.16 | 55.342 | 54.99 | 253643 |
| 1737070200 | 54.67 | -0.08 | -0.15 | 54.78 | 54.93 | 54.62 | 218207 |
| 1736983800 | 54.75 | 0.83 | 1.54 | 54.59 | 54.825 | 54.4904 | 632574 |
| 1736897400 | 53.92 | 0.08 | 0.15 | 54.04 | 54.09 | 53.581 | 273244 |
| 1736811000 | 53.84 | -0.04 | -0.07 | 53.47 | 53.855 | 53.43 | 276948 |
| 1736551800 | 53.88 | -0.68 | -1.25 | 54.3 | 54.32 | 53.7 | 489602 |
| 1736379000 | 54.56 | 0.17 | 0.31 | 54.36 | 54.64 | 54.21 | 494353 |
| 1736292600 | 54.39 | -0.46 | -0.84 | 55.01 | 55.0489 | 54.245 | 476192 |
| 1736206200 | 54.85 | 0.2 | 0.37 | 54.89 | 55.19 | 54.73 | 465869 |
| 1735947000 | 54.65 | 0.52 | 0.96 | 54.39 | 54.75 | 54.31 | 196232 |
| 1735860600 | 54.13 | -0.1 | -0.18 | 54.5 | 54.74 | 53.81 | 355330 |
| 1735687800 | 54.23 | -0.22 | -0.40 | 54.55 | 54.61 | 54.12 | 241119 |
| 1735601400 | 54.45 | -0.63 | -1.14 | 54.46 | 54.7 | 54.0775 | 195826 |
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
