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 | -0.17 | -0.317638266069 | 53.52 | 53.91 | 53.26 | 34 | 53.53435174 | SP |
| 4 | 2.15 | 4.19921875 | 51.2 | 53.91 | 50.27 | 55367 | 52.84343881 | SP |
| 12 | -0.5756 | -1.06739656119 | 53.9256 | 54.84 | 50.27 | 18802 | 52.91124597 | SP |
| 26 | -0.7294 | -1.34875756758 | 54.0794 | 57.5229 | 50.26 | 9423 | 53.26673777 | SP |
| 52 | 2.7498 | 5.43436587207 | 50.6002 | 57.5229 | 49.9902 | 10682 | 52.66605661 | SP |
| 156 | 3.414 | 6.83675104133 | 49.936 | 57.5229 | 49.936 | 10351 | 52.66595562 | SP |
| 260 | 3.414 | 6.83675104133 | 49.936 | 57.5229 | 49.936 | 10351 | 52.66595562 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 53.35 | -0.53 | -0.98 | 53.76 | 53.76 | 53.35 | 8 |
| 1738280100 | 53.8806 | 0.52 | 0.98 | 53.91 | 53.91 | 53.8806 | 40 |
| 1738193700 | 53.36 | -0.07 | -0.14 | 53.42 | 53.42 | 53.36 | 30 |
| 1738107300 | 53.4344 | -0 | -0.01 | 53.26 | 53.4344 | 53.26 | 12 |
| 1738020900 | 53.4372 | -0.04 | -0.08 | 53.29 | 53.4372 | 53.29 | 59 |
| 1737761700 | 53.4799 | 0.63 | 1.20 | 53.52 | 53.52 | 53.4799 | 31 |
| 1737675300 | 52.8461 | 0 | 0.00 | 52.8461 | 52.8461 | 52.8461 | 0 |
| 1737588900 | 52.8461 | -0.05 | -0.10 | 53 | 53 | 52.8461 | 937878 |
| 1737502500 | 52.9008 | 1.04 | 2.00 | 52.8503 | 52.9008 | 52.8503 | 1131 |
| 1737156900 | 51.8611 | 0.29 | 0.56 | 51.8 | 51.8611 | 51.8 | 122 |
| 1737070500 | 51.57 | 0.18 | 0.35 | 51.47 | 51.57 | 51.47 | 805 |
| 1736984100 | 51.3922 | 0.72 | 1.43 | 51.15 | 51.3922 | 51.15 | 19 |
| 1736897700 | 50.6683 | 0.14 | 0.27 | 50.61 | 50.6683 | 50.46 | 134 |
| 1736811300 | 50.5303 | -0.2 | -0.39 | 50.27 | 50.5303 | 50.27 | 14 |
| 1736552100 | 50.7279 | -0.83 | -1.61 | 50.7279 | 50.7279 | 50.7279 | 5 |
| 1736379300 | 51.5572 | -0.14 | -0.28 | 51.31 | 51.5572 | 51.31 | 4 |
| 1736292900 | 51.7013 | -0.05 | -0.11 | 52.27 | 52.27 | 51.7013 | 330 |
| 1736206500 | 51.7558 | 0.48 | 0.93 | 52.05 | 52.05 | 51.73 | 409 |
| 1735947300 | 51.2791 | 0.23 | 0.45 | 51.2 | 51.338 | 51.05 | 221 |
| 1735860900 | 51.0475 | -0.12 | -0.23 | 51.0475 | 51.0475 | 51.0475 | 78 |
| 1735688100 | 51.1647 | -0.14 | -0.28 | 51.36 | 51.36 | 51.1647 | 173 |
| 1735601700 | 51.3073 | -0.33 | -0.64 | 51.03 | 51.3073 | 51.03 | 332 |
| 1735342500 | 51.6391 | -0.11 | -0.21 | 51.53 | 51.66 | 51.53 | 152 |
| 1735256100 | 51.7498 | 0.22 | 0.42 | 51.7498 | 51.7498 | 51.7498 | 31 |
| 1735077840 | 51.5344 | 0.18 | 0.36 | 51.62 | 51.62 | 51.5344 | 7 |
| 1734996900 | 51.35 | 0.25 | 0.49 | 51.18 | 51.35 | 51.18 | 266 |
| 1734737700 | 51.099 | 0.03 | 0.06 | 50.66 | 51.5 | 50.66 | 462 |
| 1734651300 | 51.07 | -0.24 | -0.47 | 51.49 | 51.49 | 51.07 | 812 |
| 1734564900 | 51.3116 | -1.35 | -2.55 | 52.66 | 52.69 | 51.3116 | 479 |
| 1734478500 | 52.6569 | -0.86 | -1.61 | 52.69 | 52.71 | 52.6569 | 300 |
| 1734392100 | 53.5178 | -0.12 | -0.22 | 53.73 | 53.73 | 53.5178 | 68 |
| 1734132900 | 53.6345 | -0.15 | -0.28 | 53.6345 | 53.6345 | 53.6345 | 3 |
| 1734046500 | 53.7825 | -0.45 | -0.83 | 53.99 | 53.99 | 53.7825 | 11 |
| 1733960100 | 54.23 | 0.18 | 0.34 | 54.23 | 54.23 | 54.16 | 18 |
| 1733873700 | 54.0463 | -0.42 | -0.78 | 54.0463 | 54.0463 | 54.0463 | 81 |
| 1733787300 | 54.47 | -0.15 | -0.27 | 54.84 | 54.84 | 54.47 | 34 |
| 1733528100 | 54.62 | -0.07 | -0.12 | 54.82 | 54.82 | 54.62 | 191 |
| 1733441700 | 54.6859 | 0.29 | 0.53 | 54.6859 | 54.6859 | 54.6859 | 0 |
| 1733355300 | 54.3977 | 0.07 | 0.14 | 54.3977 | 54.3977 | 54.3977 | 6 |
| 1733268900 | 54.3235 | 0.61 | 1.14 | 54.31 | 54.3235 | 54.31 | 3000 |
| 1733182500 | 53.7102 | 0.06 | 0.11 | 53.84 | 53.93 | 53.59 | 19011 |
| 1732917840 | 53.65 | 0.23 | 0.43 | 53.84 | 53.97 | 53.65 | 65306 |
| 1732750500 | 53.4229 | 0.37 | 0.70 | 53.42 | 53.4229 | 53.42 | 369 |
| 1732664100 | 53.05 | -0.35 | -0.65 | 53.32 | 53.32 | 53.05 | 810 |
| 1732577700 | 53.3996 | 0.31 | 0.58 | 53.61 | 53.61 | 53.3996 | 45 |
| 1732318500 | 53.0942 | 0.17 | 0.32 | 52.985 | 53.0942 | 52.92 | 214 |
| 1732232100 | 52.9242 | 0.2 | 0.38 | 52.72 | 52.9242 | 52.72 | 103 |
| 1732145700 | 52.7214 | -0.19 | -0.36 | 52.7214 | 52.7214 | 52.7214 | 8 |
| 1732059300 | 52.9135 | 0.05 | 0.09 | 52.57 | 52.9135 | 52.57 | 90 |
| 1731972900 | 52.8637 | 0.21 | 0.40 | 52.59 | 52.8637 | 52.59 | 71 |
| 1731713700 | 52.6536 | -0.18 | -0.35 | 52.6536 | 52.6536 | 52.6536 | 0 |
| 1731627300 | 52.8376 | 0.05 | 0.10 | 52.8376 | 52.8376 | 52.8376 | 32 |
| 1731540900 | 52.7836 | -0.35 | -0.66 | 52.99 | 52.99 | 52.7836 | 53 |
| 1731454500 | 53.1359 | -0.8 | -1.49 | 52.94 | 53.1359 | 52.94 | 33 |
| 1731368100 | 53.9372 | 0.01 | 0.02 | 53.9372 | 53.9372 | 53.9372 | 6 |
| 1731108900 | 53.9256 | -0.59 | -1.09 | 53.9256 | 53.9256 | 53.9256 | 2 |
| 1731022500 | 54.52 | 0.7 | 1.31 | 54.32 | 54.52 | 54.32 | 4 |
| 1730936100 | 53.8175 | -0.76 | -1.40 | 53.9 | 53.9 | 53.8175 | 11 |
| 1730849700 | 54.5795 | 0.52 | 0.95 | 54.5795 | 54.5795 | 54.5795 | 0 |
| 1730763300 | 54.0633 | -0 | -0.01 | 54.34 | 54.34 | 54.0633 | 2 |
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
