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 | -0.3077 | -0.574174286247 | 53.59 | 53.63 | 52.14 | 5482 | 52.7734309 | SP |
| 4 | -2.5077 | -4.49489155763 | 55.79 | 55.9 | 52.14 | 4442 | 53.70777675 | SP |
| 12 | -2.9777 | -5.29274795592 | 56.26 | 56.92 | 52.14 | 8586 | 54.65684027 | SP |
| 26 | -4.4077 | -7.64031894609 | 57.69 | 61.12 | 52.14 | 5767 | 55.77088464 | SP |
| 52 | 1.9623 | 3.82365549493 | 51.32 | 61.12 | 45.5 | 5484 | 54.20393416 | SP |
| 156 | -11.6677 | -17.964126251 | 64.95 | 68.9 | 41.66 | 8744 | 52.70784029 | SP |
| 260 | 11.0023 | 26.0224692526 | 42.28 | 84.24 | 31.28 | 20266 | 64.74164548 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217400 | 53.2823 | 0.65 | 1.23 | 52.77 | 53.2823 | 52.77 | 1888 |
| 1741131000 | 52.6362 | 0.08 | 0.16 | 52.36 | 53.07 | 52.14 | 13582 |
| 1741044600 | 52.5519 | -0.61 | -1.14 | 53.49 | 53.49 | 52.355 | 4788 |
| 1740785400 | 53.16 | 0.23 | 0.43 | 52.86 | 53.16 | 52.75 | 3647 |
| 1740699000 | 52.9314 | -0.81 | -1.50 | 53.59 | 53.63 | 52.9314 | 3507 |
| 1740612600 | 53.74 | -0.02 | -0.03 | 53.91 | 53.98 | 53.56 | 7930 |
| 1740526200 | 53.7563 | 0.28 | 0.52 | 53.63 | 53.7563 | 53.48 | 3251 |
| 1740439800 | 53.4807 | 0.78 | 1.48 | 53.13 | 53.6327 | 53.04 | 5601 |
| 1740180600 | 52.7 | -0.77 | -1.44 | 53.19 | 53.47 | 52.7 | 4152 |
| 1740094200 | 53.4725 | -1.72 | -3.12 | 54.37 | 54.37 | 53.21 | 7087 |
| 1740007800 | 55.1937 | -0.14 | -0.26 | 55.08 | 55.1937 | 54.83 | 1687 |
| 1739921400 | 55.3365 | 0.48 | 0.87 | 55.08 | 55.38 | 55.0768 | 3121 |
| 1739575800 | 54.86 | -0.41 | -0.74 | 55.62 | 55.62 | 54.86 | 1837 |
| 1739489400 | 55.2715 | 0.66 | 1.21 | 54.81 | 55.2715 | 54.64 | 2035 |
| 1739403000 | 54.61 | 0.09 | 0.17 | 54.09 | 54.61 | 54 | 4068 |
| 1739316600 | 54.5187 | -0.01 | -0.01 | 54.17 | 54.53 | 54.17 | 8515 |
| 1739230200 | 54.5258 | -0.49 | -0.88 | 55.02 | 55.02 | 54.5258 | 4114 |
| 1738971000 | 55.0125 | -0.46 | -0.83 | 55.6 | 55.67 | 54.86 | 1809 |
| 1738884600 | 55.4718 | -0.26 | -0.47 | 55.79 | 55.9 | 55.37 | 1776 |
| 1738798200 | 55.7316 | -0.19 | -0.33 | 55.85 | 55.85 | 55.51 | 8609 |
| 1738711800 | 55.9178 | -0.32 | -0.56 | 55.78 | 56.23 | 55.78 | 1423 |
| 1738625400 | 56.2345 | 0.44 | 0.79 | 55.55 | 56.4552 | 55.53 | 3270 |
| 1738366200 | 55.7947 | -0.85 | -1.49 | 56.32 | 56.3876 | 55.7947 | 1954 |
| 1738279800 | 56.64 | 0.59 | 1.05 | 56 | 56.92 | 56 | 2573 |
| 1738193400 | 56.05 | -0.15 | -0.27 | 56.15 | 56.28 | 55.97 | 4692 |
| 1738107000 | 56.2 | 0.06 | 0.11 | 56.41 | 56.47 | 56.03 | 12474 |
| 1738020600 | 56.14 | 0.33 | 0.59 | 55.54 | 56.23 | 55.54 | 23861 |
| 1737761400 | 55.8111 | 0.57 | 1.03 | 55.31 | 55.9899 | 55.31 | 3136 |
| 1737675000 | 55.2398 | 0 | 0.00 | 55.2398 | 55.2398 | 55.2398 | 0 |
| 1737588600 | 55.2398 | -0.09 | -0.17 | 55.335 | 55.4309 | 55.239 | 13075 |
| 1737502200 | 55.3317 | 0.67 | 1.22 | 54.91 | 55.3317 | 54.82 | 2407 |
| 1737156600 | 54.6663 | -0.31 | -0.56 | 55.03 | 55.03 | 54.6663 | 1343 |
| 1737070200 | 54.9757 | 0.57 | 1.04 | 54.39 | 54.9757 | 54.17 | 6966 |
| 1736983800 | 54.41 | 0.87 | 1.62 | 54.46 | 54.71 | 54.28 | 8836 |
| 1736897400 | 53.54 | 0.16 | 0.30 | 53.61 | 53.68 | 53.33 | 3535 |
| 1736811000 | 53.38 | 0.33 | 0.62 | 52.9 | 53.42 | 52.9 | 4061 |
| 1736551800 | 53.0516 | -1.31 | -2.41 | 53.34 | 53.34 | 52.87 | 1402 |
| 1736379000 | 54.36 | -0.51 | -0.93 | 54.17 | 54.5 | 54.06 | 3402 |
| 1736292600 | 54.87 | -0.56 | -1.01 | 55.22 | 55.22 | 54.7 | 3039 |
| 1736206200 | 55.4274 | 0.44 | 0.80 | 54.64 | 55.7699 | 54.64 | 2433 |
| 1735947000 | 54.99 | 0.64 | 1.18 | 54.61 | 55.03 | 54.59 | 5611 |
| 1735860600 | 54.35 | -0.09 | -0.17 | 55 | 55 | 54.23 | 10193 |
| 1735687800 | 54.44 | -0.08 | -0.15 | 54.95 | 54.95 | 54.44 | 11388 |
| 1735601400 | 54.52 | -0.21 | -0.39 | 54.38 | 54.655 | 54.01 | 34417 |
| 1735342200 | 54.731 | -0.37 | -0.67 | 54.68 | 55 | 54.47 | 4809 |
| 1735255800 | 55.1012 | 0.1 | 0.18 | 54.83 | 55.1912 | 54.83 | 1953 |
| 1735077840 | 55.0038 | 0.38 | 0.70 | 54.95 | 55.04 | 54 | 9203 |
| 1734996600 | 54.62 | -0.18 | -0.33 | 54.48 | 54.81 | 54.22 | 116399 |
| 1734737400 | 54.8014 | 0.29 | 0.53 | 53.35 | 55.332 | 53.35 | 4174 |
| 1734651000 | 54.5144 | 0.13 | 0.24 | 54.59 | 55.0445 | 54.255 | 5748 |
| 1734564600 | 54.3854 | -1.51 | -2.69 | 56.02 | 56.02 | 54.3854 | 52747 |
| 1734478200 | 55.8912 | -0.36 | -0.64 | 55.96 | 56.25 | 55.84 | 2120 |
| 1734391800 | 56.25 | 0.05 | 0.09 | 56.06 | 56.79 | 56.06 | 4807 |
| 1734132600 | 56.2 | 0 | 0.00 | 56.2 | 56.2271 | 56.041 | 2403 |
| 1734046200 | 56.1987 | -0.69 | -1.22 | 56.26 | 56.5064 | 56.1987 | 777 |
| 1733959800 | 56.8929 | 0.44 | 0.78 | 56.87 | 56.92 | 56.66 | 1213 |
| 1733873400 | 56.4507 | -0.48 | -0.84 | 56.76 | 57.37 | 55.77 | 13375 |
| 1733787000 | 56.9301 | -0.05 | -0.09 | 56.94 | 57.44 | 56.92 | 6088 |
| 1733527800 | 56.9841 | 0.52 | 0.92 | 56.87 | 56.9841 | 56.87 | 1577 |
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
