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 | 0.97 | 1.81784107946 | 53.36 | 54.92 | 53.18 | 588039 | 53.99444101 | CS |
| 4 | -0.16 | -0.293631859057 | 54.49 | 56.36 | 52.47 | 516803 | 54.35779224 | CS |
| 12 | 2.5 | 4.82346131584 | 51.83 | 57.48 | 50.915 | 472367 | 54.43192302 | CS |
| 26 | 0.37 | 0.685693106004 | 53.96 | 57.48 | 49.44 | 463727 | 53.3316728 | CS |
| 52 | 8.47 | 18.4692542521 | 45.86 | 57.48 | 42.96 | 514791 | 51.16502882 | CS |
| 156 | -17.38771391 | -24.2446572291 | 71.71771391 | 72.6 | 42.96 | 452033 | 58.92250987 | CS |
| 260 | -0.30345169 | -0.555432030401 | 54.63345169 | 79.09803901 | 42.96 | 456083 | 59.76186652 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441300 | 54.33 | 0.39 | 0.72 | 53.73 | 54.39 | 53.5 | 434962 |
| 1719354900 | 53.94 | -0.16 | -0.30 | 54.33 | 54.39 | 53.45 | 399172 |
| 1719268500 | 54.1 | 0.01 | 0.02 | 54.29 | 54.92 | 53.945 | 606241 |
| 1719009300 | 54.09 | 0.64 | 1.20 | 53.6 | 54.09 | 53.18 | 1079623 |
| 1718922900 | 53.45 | -0.12 | -0.22 | 53.36 | 53.68 | 53.23 | 267119 |
| 1718750100 | 53.57 | 0.12 | 0.22 | 53.45 | 54.2199 | 53.13 | 311162 |
| 1718663700 | 53.45 | 0.5 | 0.94 | 52.75 | 53.5 | 52.56 | 321919 |
| 1718404500 | 52.95 | -0.01 | -0.02 | 52.47 | 52.995 | 52.47 | 336528 |
| 1718318100 | 52.96 | -0.99 | -1.84 | 53.91 | 53.91 | 52.96 | 264046 |
| 1718231700 | 53.95 | 0.6 | 1.12 | 54.62 | 54.84 | 53.5166 | 409993 |
| 1718145300 | 53.35 | -0.25 | -0.47 | 53.39 | 53.62 | 52.75 | 406512 |
| 1718058900 | 53.6 | -0.66 | -1.22 | 53.82 | 54.06 | 53.19 | 333652 |
| 1717799700 | 54.26 | -0.03 | -0.06 | 53.84 | 54.34 | 53.84 | 264830 |
| 1717713300 | 54.29 | 0.06 | 0.11 | 54.09 | 54.56 | 53.92 | 417460 |
| 1717626900 | 54.23 | -0.22 | -0.40 | 54.44 | 54.83 | 53.84 | 415967 |
| 1717540500 | 54.45 | -0.53 | -0.96 | 54.42 | 55.12 | 54.41 | 459540 |
| 1717454100 | 54.98 | -0.66 | -1.19 | 56 | 56 | 54.595 | 429237 |
| 1717194900 | 55.64 | 0.19 | 0.34 | 55.72 | 56.36 | 55.54 | 856910 |
| 1717108500 | 55.45 | 1.03 | 1.89 | 55.06 | 55.68 | 54.93 | 1577132 |
| 1717022100 | 54.42 | -0.37 | -0.68 | 54.49 | 54.69 | 53.01 | 662207 |
| 1716935700 | 54.79 | -0.27 | -0.49 | 55.65 | 55.78 | 54.77 | 270601 |
| 1716590100 | 55.06 | 0.08 | 0.15 | 55.28 | 55.28 | 54.68 | 323899 |
| 1716503700 | 54.98 | -1.02 | -1.82 | 56.08 | 56.39 | 54.895 | 298433 |
| 1716417300 | 56 | -0.87 | -1.53 | 56.76 | 57.33 | 55.93 | 316465 |
| 1716330900 | 56.87 | 0.17 | 0.30 | 56.7 | 57.15 | 56.7 | 349472 |
| 1716244500 | 56.7 | -0.26 | -0.46 | 56.9 | 56.9 | 56.39 | 336092 |
| 1715985300 | 56.96 | 0.7 | 1.24 | 56.39 | 57 | 56.365 | 237869 |
| 1715898900 | 56.26 | -0.62 | -1.09 | 56.89 | 57.02 | 56.21 | 418048 |
| 1715812500 | 56.88 | 0.08 | 0.14 | 57.23 | 57.48 | 56.3 | 285729 |
| 1715726100 | 56.8 | 0.42 | 0.74 | 56.72 | 56.95 | 56.33 | 272437 |
| 1715639700 | 56.38 | -0.3 | -0.53 | 56.74 | 57.05 | 56.26 | 359451 |
| 1715380500 | 56.68 | -0.4 | -0.70 | 57.23 | 57.3 | 56.51 | 347230 |
| 1715294100 | 57.08 | 0.67 | 1.19 | 56.53 | 57.18 | 56.4 | 490736 |
| 1715207700 | 56.41 | 0.39 | 0.70 | 55.84 | 56.585 | 55.6369 | 337426 |
| 1715121300 | 56.02 | -0.13 | -0.23 | 56.5 | 56.98 | 56.01 | 559030 |
| 1715034900 | 56.15 | 0.01 | 0.02 | 56.34 | 56.58 | 56.01 | 352991 |
| 1714775700 | 56.14 | 0.04 | 0.07 | 56.65 | 57 | 55.78 | 349996 |
| 1714689300 | 56.1 | 0.34 | 0.61 | 56.08 | 56.3125 | 55.32 | 353752 |
| 1714602900 | 55.76 | 1.08 | 1.98 | 54.93 | 56.4 | 54.93 | 502416 |
| 1714516500 | 54.68 | -0.11 | -0.20 | 54.49 | 55.21 | 54.3044 | 590892 |
| 1714430100 | 54.79 | -0.62 | -1.12 | 55.47 | 55.69 | 54.78 | 393285 |
| 1714170900 | 55.41 | -0.03 | -0.05 | 55.13 | 56.13 | 55.13 | 300167 |
| 1714084500 | 55.44 | -0.48 | -0.86 | 55.36 | 55.6 | 54.77 | 324313 |
| 1713998100 | 55.92 | 0.82 | 1.49 | 54.51 | 56 | 54.51 | 404811 |
| 1713911700 | 55.1 | 0.18 | 0.33 | 54.87 | 55.9203 | 54.45 | 412095 |
| 1713825300 | 54.92 | 1.07 | 1.99 | 53.91 | 55.33 | 53.61 | 444150 |
| 1713566100 | 53.85 | 0.75 | 1.41 | 53.4 | 54.565 | 53.12 | 772608 |
| 1713479700 | 53.1 | 0.03 | 0.06 | 52.97 | 53.37 | 52.2975 | 493244 |
| 1713393300 | 53.07 | 1.06 | 2.04 | 53.23 | 53.48 | 52.6 | 810414 |
| 1713306900 | 52.01 | 0.78 | 1.52 | 52.195 | 53.11 | 51.86 | 777185 |
| 1713220500 | 51.23 | -0.18 | -0.35 | 51.72 | 52.32 | 50.915 | 575619 |
| 1712961300 | 51.41 | -0.35 | -0.68 | 51.3 | 51.7 | 51.135 | 320666 |
| 1712874900 | 51.76 | -0.17 | -0.33 | 52.19 | 52.45 | 51.01 | 360795 |
| 1712788500 | 51.93 | -1.93 | -3.58 | 52.33 | 52.42 | 51.43 | 613032 |
| 1712702100 | 53.86 | -0.14 | -0.26 | 54 | 54.635 | 53.6 | 526622 |
| 1712615700 | 54 | 1.06 | 2.00 | 53.13 | 54.4 | 53.05 | 944664 |
| 1712356500 | 52.94 | 0.38 | 0.72 | 52.3 | 53.135 | 52.29 | 511493 |
| 1712270100 | 52.56 | 0.28 | 0.54 | 52.96 | 53.375 | 52.56 | 666484 |
| 1712183700 | 52.28 | 0.28 | 0.54 | 51.83 | 52.47 | 51.67 | 573438 |
| 1712097300 | 52 | -0.43 | -0.82 | 52.24 | 52.26 | 51.54 | 436563 |
| 1712010900 | 52.43 | -0.77 | -1.45 | 53.35 | 53.36 | 51.985 | 367617 |
| 1711665300 | 53.2 | -0.13 | -0.24 | 53.22 | 53.57 | 52.86 | 394538 |
| 1711578900 | 53.33 | 1.84 | 3.57 | 51.5 | 53.34 | 51.5 | 338819 |
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
