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 | 1.59 | 2.96199701937 | 53.68 | 55.73 | 53.68 | 33970 | 55.11952514 | SP |
| 4 | 0.76 | 1.39423958907 | 54.51 | 56.14 | 53.44 | 43059 | 54.79160664 | SP |
| 12 | 0.05 | 0.0905469032959 | 55.22 | 56.51 | 52 | 49191 | 54.17128455 | SP |
| 26 | 7.35 | 15.3380634391 | 47.92 | 56.51 | 47.372123 | 39474 | 53.00316767 | SP |
| 52 | 7.8 | 16.4314303771 | 47.47 | 56.51 | 44.67 | 50977 | 49.87775234 | SP |
| 156 | -74.29 | -57.3402284656 | 129.56 | 142.58 | 38.41 | 70973 | 47.44490991 | SP |
| 260 | -74.29 | -57.3402284656 | 129.56 | 142.58 | 38.41 | 70973 | 47.44490991 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921400 | 55.5725 | 0.02 | 0.04 | 55.67 | 55.67 | 55.314 | 12986 |
| 1739575800 | 55.55 | 0.38 | 0.69 | 55.59 | 55.73 | 55.46 | 37686 |
| 1739489400 | 55.17 | 0.78 | 1.43 | 54.9 | 55.2 | 54.79 | 51355 |
| 1739403000 | 54.39 | 0.06 | 0.11 | 53.68 | 54.4 | 53.68 | 33830 |
| 1739316600 | 54.33 | -0.11 | -0.20 | 54.18 | 54.33 | 54.0645 | 34260 |
| 1739230200 | 54.44 | 0.05 | 0.09 | 54.64 | 54.64 | 54.33 | 36534 |
| 1738971000 | 54.39 | -0.57 | -1.04 | 55.05 | 55.05 | 54.32 | 27206 |
| 1738884600 | 54.96 | 0.47 | 0.86 | 55.19 | 55.39 | 54.7016 | 157674 |
| 1738798200 | 54.49 | -0.08 | -0.15 | 54.57 | 54.7 | 54.2101 | 13136 |
| 1738711800 | 54.57 | 0.44 | 0.81 | 54.19 | 54.5874 | 54.19 | 29878 |
| 1738625400 | 54.13 | -0.68 | -1.24 | 53.44 | 54.3944 | 53.44 | 40048 |
| 1738366200 | 54.8078 | -1.03 | -1.85 | 55.65 | 55.65 | 54.75 | 8657 |
| 1738279800 | 55.84 | 0.83 | 1.51 | 55.39 | 56.14 | 55.39 | 33859 |
| 1738193400 | 55.01 | 0.08 | 0.15 | 55.01 | 55.31 | 54.9133 | 71623 |
| 1738107000 | 54.93 | -0.02 | -0.04 | 54.86 | 55.0303 | 54.72 | 49229 |
| 1738020600 | 54.95 | 0.59 | 1.09 | 53.92 | 54.95 | 53.92 | 23405 |
| 1737761400 | 54.36 | 0.11 | 0.20 | 54.59 | 54.59 | 54.2701 | 41349 |
| 1737675000 | 54.25 | 0 | 0.00 | 54.25 | 54.25 | 54.25 | 0 |
| 1737588600 | 54.25 | -0.31 | -0.57 | 54.51 | 54.51 | 54.21 | 81725 |
| 1737502200 | 54.56 | 0.57 | 1.06 | 54.28 | 54.63 | 54.28 | 50891 |
| 1737156600 | 53.99 | 0.43 | 0.80 | 54.11 | 54.16 | 53.98 | 29046 |
| 1737070200 | 53.56 | 0.18 | 0.34 | 53.39 | 53.64 | 53.16 | 112931 |
| 1736983800 | 53.38 | 0.47 | 0.89 | 53.91 | 53.91 | 53.315 | 34246 |
| 1736897400 | 52.91 | 0.26 | 0.49 | 52.97 | 53.11 | 52.6599 | 227081 |
| 1736811000 | 52.65 | 0.24 | 0.46 | 52.06 | 52.67 | 52 | 14848 |
| 1736551800 | 52.41 | -0.68 | -1.28 | 52.67 | 52.77 | 52.38 | 11608 |
| 1736379000 | 53.09 | 0.2 | 0.38 | 52.81 | 53.13 | 52.69 | 81282 |
| 1736292600 | 52.89 | -0.62 | -1.16 | 53.63 | 53.755 | 52.89 | 39488 |
| 1736206200 | 53.51 | 0.17 | 0.32 | 53.65 | 54.07 | 53.44 | 31374 |
| 1735947000 | 53.34 | 0.38 | 0.72 | 53.23 | 53.34 | 52.74 | 20190 |
| 1735860600 | 52.96 | -0.47 | -0.88 | 53.79 | 53.81 | 52.79 | 30871 |
| 1735687800 | 53.43 | 0.03 | 0.06 | 53.53 | 53.76 | 53.2958 | 24801 |
| 1735601400 | 53.4 | -0.69 | -1.28 | 53.61 | 53.71 | 53.06 | 68126 |
| 1735342200 | 54.09 | -0.45 | -0.83 | 54.17 | 54.45 | 53.88 | 12286 |
| 1735255800 | 54.54 | 0.17 | 0.31 | 54.13 | 54.63 | 54.13 | 36269 |
| 1735077840 | 54.37 | 0.5 | 0.93 | 53.86 | 54.43 | 53.83 | 35443 |
| 1734996600 | 53.87 | -0.22 | -0.41 | 53.78 | 53.88 | 53.37 | 44989 |
| 1734737400 | 54.09 | 0.93 | 1.75 | 53.04 | 54.41 | 53.04 | 53281 |
| 1734651000 | 53.16 | 0.1 | 0.19 | 53.62 | 53.89 | 53.04 | 388251 |
| 1734564600 | 53.06 | -1.95 | -3.54 | 54.91 | 55.14 | 53.06 | 64983 |
| 1734478200 | 55.01 | -0.19 | -0.34 | 55.01 | 55.216 | 54.9004 | 35382 |
| 1734391800 | 55.2 | -0.27 | -0.49 | 55.44 | 55.641 | 55.14 | 20739 |
| 1734132600 | 55.47 | -0.26 | -0.47 | 55.73 | 55.73 | 55.3 | 16977 |
| 1734046200 | 55.73 | -0.4 | -0.71 | 56.01 | 56.0799 | 55.715 | 17102 |
| 1733959800 | 56.13 | 0.32 | 0.56 | 56.03 | 56.24 | 55.98 | 99178 |
| 1733873400 | 55.815 | -0.16 | -0.28 | 55.94 | 56.21 | 55.56 | 49282 |
| 1733787000 | 55.97 | -0.15 | -0.26 | 56.4 | 56.51 | 55.928919 | 20488 |
| 1733527800 | 56.1181 | 0.45 | 0.80 | 56.21 | 56.48 | 56.11 | 21255 |
| 1733441400 | 55.67 | -0.11 | -0.20 | 55.83 | 56.04 | 55.67 | 39582 |
| 1733355000 | 55.78 | 0.28 | 0.50 | 55.45 | 55.78 | 55.4 | 18903 |
| 1733268600 | 55.5 | -0.3 | -0.54 | 55.84 | 55.84 | 55.3544 | 23231 |
| 1733182200 | 55.8 | 0.37 | 0.66 | 55.51 | 55.88 | 55.46 | 60555 |
| 1732917840 | 55.4328 | 0.41 | 0.75 | 55.3 | 55.56 | 55.3 | 4403 |
| 1732750200 | 55.02 | -0.07 | -0.13 | 55.22 | 55.3 | 55.0101 | 13877 |
| 1732663800 | 55.09 | -0.47 | -0.85 | 55.24 | 55.24 | 54.99 | 20524 |
| 1732577400 | 55.56 | 1.3 | 2.40 | 54.92 | 55.84 | 54.92 | 26350 |
| 1732318200 | 54.26 | 0.81 | 1.52 | 53.69 | 54.41 | 53.69 | 101047 |
| 1732231800 | 53.45 | 0.54 | 1.02 | 52.91 | 53.5 | 52.91 | 98306 |
| 1732145400 | 52.91 | 0.05 | 0.09 | 52.77 | 52.91 | 52.5 | 65909 |
| 1732059000 | 52.86 | -0.39 | -0.73 | 52.75 | 53 | 52.36 | 20128 |
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
