We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 55.23 | 55.8368 | 55.05 | 2703230 | 55.34651963 | SP |
| 4 | 0 | 0 | 54.21 | 55.8368 | 53.25 | 2697249 | 54.84176992 | SP |
| 12 | 0 | 0 | 53.26 | 55.8368 | 50.6501 | 2727565 | 53.60057229 | SP |
| 26 | 0 | 0 | 50.09 | 55.8368 | 49 | 2692758 | 52.87649213 | SP |
| 52 | 0 | 0 | 47.78 | 55.8368 | 44.95 | 2458012 | 50.72428667 | SP |
| 156 | 0 | 0 | 50.1 | 55.8368 | 39.61 | 1532054 | 49.2017381 | SP |
| 260 | 0 | 0 | 50.1 | 55.8368 | 39.61 | 1532054 | 49.2017381 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719614100 | 55.5 | -0.06 | -0.11 | 55.73 | 55.8368 | 55.44 | 3598643 |
| 1719527700 | 55.56 | 0.07 | 0.13 | 55.51 | 55.635 | 55.4415 | 3062317 |
| 1719441300 | 55.49 | 0.16 | 0.29 | 55.32 | 55.5 | 55.295 | 2944245 |
| 1719354900 | 55.33 | 0.27 | 0.49 | 55.21 | 55.34 | 55.1 | 2654161 |
| 1719268500 | 55.06 | -0.18 | -0.33 | 55.23 | 55.27 | 55.05 | 2861899 |
| 1719009300 | 55.24 | 0.02 | 0.04 | 55.23 | 55.3065 | 55.11 | 1993528 |
| 1718922900 | 55.22 | -0.11 | -0.20 | 55.45 | 55.45 | 55.11 | 2698052 |
| 1718750100 | 55.33 | 0.05 | 0.09 | 55.33 | 55.35 | 55.27 | 2428925 |
| 1718663700 | 55.28 | 0.1 | 0.18 | 55.22 | 55.3172 | 55.16 | 2978850 |
| 1718404500 | 55.18 | 0.02 | 0.04 | 55.1 | 55.18 | 55.09 | 1956154 |
| 1718318100 | 55.16 | 0.1 | 0.18 | 55.19 | 55.2 | 55.03 | 2148152 |
| 1718231700 | 55.06 | 0.3 | 0.55 | 55.08 | 55.145 | 54.98 | 3252359 |
| 1718145300 | 54.76 | 0.16 | 0.29 | 54.54 | 54.76 | 54.46 | 1886709 |
| 1718058900 | 54.6 | 0.11 | 0.20 | 54.46 | 54.635 | 54.41 | 2107688 |
| 1717799700 | 54.49 | 0.03 | 0.06 | 54.46 | 54.59 | 54.3801 | 1782773 |
| 1717713300 | 54.46 | 0.04 | 0.07 | 54.5 | 54.5187 | 54.37 | 2513106 |
| 1717626900 | 54.42 | 0.55 | 1.02 | 54.2 | 54.42 | 54.08 | 3709157 |
| 1717540500 | 53.87 | 0.09 | 0.17 | 53.69 | 53.9499 | 53.6437 | 1800014 |
| 1717454100 | 53.78 | -0.41 | -0.76 | 53.96 | 53.96 | 53.4104 | 3390540 |
| 1717194900 | 54.19 | 0.11 | 0.20 | 54.21 | 54.21 | 53.25 | 4941875 |
| 1717108500 | 54.08 | -0.38 | -0.70 | 54.47 | 54.47 | 53.97 | 3473779 |
| 1717022100 | 54.46 | -0.09 | -0.16 | 54.435 | 54.55 | 54.38 | 3020553 |
| 1716935700 | 54.55 | 0.17 | 0.31 | 54.47 | 54.565 | 54.3811 | 3060407 |
| 1716590100 | 54.38 | 0.17 | 0.31 | 54.31 | 54.41 | 54.202 | 2208345 |
| 1716503700 | 54.21 | 0 | 0.00 | 54.52 | 54.53 | 54.08 | 2572220 |
| 1716417300 | 54.21 | -0.06 | -0.11 | 54.33 | 54.33 | 54.125 | 2516550 |
| 1716330900 | 54.27 | 0.04 | 0.07 | 54.23 | 54.28 | 54.15 | 1972326 |
| 1716244500 | 54.23 | 0.11 | 0.20 | 54.19 | 54.26 | 54.1501 | 2214080 |
| 1715985300 | 54.12 | 0.05 | 0.09 | 54.16 | 54.16 | 54.02 | 1910660 |
| 1715898900 | 54.07 | -0.02 | -0.04 | 54.15 | 54.18 | 54.06 | 2239972 |
| 1715812500 | 54.09 | 0.41 | 0.76 | 53.98 | 54.11 | 53.82 | 2585743 |
| 1715726100 | 53.68 | 0.16 | 0.30 | 53.48 | 53.72 | 53.45 | 1686856 |
| 1715639700 | 53.52 | 0.04 | 0.07 | 53.63 | 53.63 | 53.41 | 1778825 |
| 1715380500 | 53.48 | 0.11 | 0.21 | 53.5 | 53.6 | 53.3411 | 1755376 |
| 1715294100 | 53.37 | 0.08 | 0.15 | 53.37 | 53.4 | 53.1701 | 1993297 |
| 1715207700 | 53.29 | 0.03 | 0.06 | 53.09 | 53.37 | 52.86 | 1838354 |
| 1715121300 | 53.26 | 0.01 | 0.02 | 53.24 | 53.385 | 53.195 | 2457319 |
| 1715034900 | 53.25 | 0.5 | 0.95 | 52.96 | 53.25 | 52.88 | 3690090 |
| 1714775700 | 52.75 | 0.85 | 1.64 | 52.5 | 52.79 | 52.475 | 2875802 |
| 1714689300 | 51.9 | 0.58 | 1.13 | 51.76 | 51.945 | 51.23 | 2325648 |
| 1714602900 | 51.32 | -0.72 | -1.38 | 51.49 | 52.21 | 51.1902 | 3220541 |
| 1714516500 | 52.04 | -0.84 | -1.59 | 52.82 | 52.89 | 52.04 | 3271513 |
| 1714430100 | 52.88 | 0.22 | 0.42 | 52.93 | 52.98 | 52.59 | 3776244 |
| 1714170900 | 52.66 | 0.72 | 1.39 | 52.44 | 52.81 | 52.28 | 3631873 |
| 1714084500 | 51.94 | -0.29 | -0.56 | 51.45 | 52.075 | 51.222 | 2336561 |
| 1713998100 | 52.23 | 0.13 | 0.25 | 52.58 | 52.585 | 51.9609 | 3010192 |
| 1713911700 | 52.1 | 0.79 | 1.54 | 51.6 | 52.21 | 51.555 | 3114924 |
| 1713825300 | 51.31 | 0.47 | 0.92 | 51.19 | 51.595 | 50.74 | 2791608 |
| 1713566100 | 50.84 | -1.03 | -1.99 | 51.76 | 51.765 | 50.6501 | 6982151 |
| 1713479700 | 51.87 | -0.24 | -0.46 | 52.25 | 52.41 | 51.82 | 2312702 |
| 1713393300 | 52.11 | -0.58 | -1.10 | 52.9 | 52.92 | 52.01 | 2424042 |
| 1713306900 | 52.69 | 0.08 | 0.15 | 52.61 | 52.98 | 52.49 | 2010681 |
| 1713220500 | 52.61 | -0.79 | -1.48 | 53.65 | 53.8 | 52 | 5713124 |
| 1712961300 | 53.4 | -0.71 | -1.31 | 53.74 | 53.805 | 53.23 | 2987609 |
| 1712874900 | 54.11 | 0.67 | 1.25 | 53.7 | 54.17 | 53.4 | 2039413 |
| 1712788500 | 53.44 | -0.35 | -0.65 | 53.34 | 53.545 | 53.24 | 2493470 |
| 1712702100 | 53.79 | 0.12 | 0.22 | 53.81 | 53.91 | 53.28 | 2124024 |
| 1712615700 | 53.67 | 0.08 | 0.15 | 53.75 | 53.8399 | 53.515 | 1629430 |
| 1712356500 | 53.59 | 0.57 | 1.08 | 53.26 | 53.8374 | 53.165 | 2115739 |
| 1712270100 | 53.02 | -0.66 | -1.23 | 54.06 | 54.16 | 52.9939 | 3113698 |
| 1712183700 | 53.68 | 0.11 | 0.21 | 53.42 | 53.89 | 53.35 | 3020235 |
| 1712097300 | 53.57 | -0.36 | -0.67 | 53.49 | 53.61 | 53.23 | 2142478 |
| 1712010900 | 53.93 | -0.31 | -0.57 | 54.08 | 54.1 | 53.74 | 3208320 |
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
