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 | -1.92418703098 | 51.97 | 52.61 | 50.05 | 289072 | 51.1521937 | CS |
| 4 | -2.78 | -5.17209302326 | 53.75 | 54.085 | 49.26 | 304486 | 51.63930455 | CS |
| 12 | -3.42 | -6.28792057363 | 54.39 | 56.25 | 49.26 | 277161 | 53.02374496 | CS |
| 26 | -2.53 | -4.72897196262 | 53.5 | 56.25 | 46.22 | 290144 | 51.98914009 | CS |
| 52 | -0.78 | -1.50724637681 | 51.75 | 56.25 | 43.5 | 313160 | 49.88870646 | CS |
| 156 | -12.13 | -19.2234548336 | 63.1 | 72.11 | 43.5 | 282784 | 54.03885118 | CS |
| 260 | 0.97 | 1.94 | 50 | 72.11 | 39.74 | 267578 | 53.41434166 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 50.97 | 0.79 | 1.57 | 50.43 | 51.185 | 50.43 | 250865 |
| 1731627600 | 50.18 | -0.22 | -0.44 | 50.71 | 50.93 | 50.05 | 248880 |
| 1731541200 | 50.4 | -0.43 | -0.85 | 51.1 | 51.305 | 50.32 | 195224 |
| 1731454800 | 50.83 | -1.03 | -1.99 | 51.68 | 52.005 | 50.73 | 399688 |
| 1731368400 | 51.86 | -0.25 | -0.48 | 52.39 | 52.6 | 51.85 | 234419 |
| 1731109200 | 52.11 | 0.52 | 1.01 | 51.97 | 52.61 | 51.773 | 367151 |
| 1731022800 | 51.59 | -0.72 | -1.38 | 52.35 | 52.35 | 51.235 | 254508 |
| 1730936400 | 52.31 | 1.22 | 2.39 | 51.28 | 52.71 | 51.25 | 385276 |
| 1730850000 | 51.09 | 1.36 | 2.73 | 49.72 | 51.11 | 49.66 | 279294 |
| 1730763600 | 49.73 | -0.41 | -0.82 | 50 | 50.035 | 49.26 | 350027 |
| 1730500800 | 50.14 | -1.82 | -3.50 | 51.78 | 51.89 | 50.11 | 236758 |
| 1730414400 | 51.96 | 0.67 | 1.31 | 51.01 | 52.83 | 50.85 | 457362 |
| 1730328000 | 51.29 | -0.01 | -0.02 | 51.08 | 51.725 | 51.045 | 765194 |
| 1730241600 | 51.3 | -0.32 | -0.62 | 51 | 51.58 | 50.87 | 197375 |
| 1730155200 | 51.62 | 0 | 0.00 | 51.86 | 52.48 | 51.3 | 285107 |
| 1729896000 | 51.62 | -0.52 | -1.00 | 52.4 | 52.52 | 51.555 | 146163 |
| 1729809600 | 52.14 | -0.84 | -1.59 | 53.03 | 53.06 | 51.75 | 263839 |
| 1729723200 | 52.98 | 0.13 | 0.25 | 52.78 | 53.28 | 52.71 | 204735 |
| 1729636800 | 52.85 | -0.48 | -0.90 | 52.88 | 53.195 | 52.56 | 177048 |
| 1729550400 | 53.33 | -0.3 | -0.56 | 53.77 | 54.085 | 52.94 | 225088 |
| 1729291200 | 53.63 | -0.05 | -0.09 | 53.75 | 53.93 | 53.125 | 416591 |
| 1729204800 | 53.68 | -0.94 | -1.72 | 54.37 | 54.37 | 53.59 | 156884 |
| 1729118400 | 54.62 | 0.84 | 1.56 | 53.91 | 54.75 | 53.76 | 258652 |
| 1729032000 | 53.78 | 0.56 | 1.05 | 53.42 | 54.57 | 53.42 | 260069 |
| 1728945600 | 53.22 | 0.84 | 1.60 | 52.65 | 54.08 | 52.65 | 190964 |
| 1728686400 | 52.38 | 0.96 | 1.87 | 51.55 | 52.44 | 51.525 | 161013 |
| 1728600000 | 51.42 | -0.49 | -0.94 | 51.6 | 51.8 | 51.28 | 229558 |
| 1728513600 | 51.91 | 0.15 | 0.29 | 51.54 | 52.31 | 51.32 | 155142 |
| 1728427200 | 51.76 | -0.11 | -0.21 | 52.09 | 52.13 | 51.69 | 161951 |
| 1728340800 | 51.87 | -1.21 | -2.28 | 52.94 | 52.94 | 51.71 | 243151 |
| 1728081600 | 53.08 | 0.16 | 0.30 | 52.81 | 53.11 | 52.41 | 146517 |
| 1727995200 | 52.92 | -0.75 | -1.40 | 53.79 | 53.79 | 52.89 | 191051 |
| 1727908800 | 53.67 | -0.04 | -0.07 | 53.5 | 54.15 | 53.385 | 211483 |
| 1727822400 | 53.71 | -0.51 | -0.94 | 54.1 | 54.3 | 53.69 | 323050 |
| 1727736000 | 54.22 | 0.73 | 1.36 | 53.59 | 54.24 | 53.25 | 266509 |
| 1727476800 | 53.49 | 0.84 | 1.60 | 52.96 | 53.75 | 52.88 | 264182 |
| 1727390400 | 52.65 | 0.02 | 0.04 | 52.81 | 53.39 | 52.5975 | 308111 |
| 1727304000 | 52.63 | -0.52 | -0.98 | 53.44 | 53.475 | 52.35 | 389152 |
| 1727217600 | 53.15 | -0.7 | -1.30 | 53.79 | 54.21 | 53.03 | 259286 |
| 1727131200 | 53.85 | -0.14 | -0.26 | 54.21 | 54.47 | 53.73 | 211936 |
| 1726872000 | 53.99 | -0.41 | -0.75 | 54.25 | 54.4498 | 53.65 | 1240528 |
| 1726785600 | 54.4 | -0.02 | -0.04 | 54.45 | 54.5 | 53.72 | 293745 |
| 1726699200 | 54.42 | -0.64 | -1.16 | 55.16 | 55.35 | 54.26 | 267286 |
| 1726612800 | 55.06 | -0.44 | -0.79 | 55.78 | 56.25 | 54.775 | 269980 |
| 1726526400 | 55.5 | 0.52 | 0.95 | 55.24 | 55.56 | 54.98 | 369950 |
| 1726267200 | 54.98 | 1.63 | 3.06 | 53.73 | 55 | 53.52 | 231979 |
| 1726180800 | 53.35 | 0.06 | 0.11 | 53.26 | 53.66 | 53.01 | 172168 |
| 1726094400 | 53.29 | -1.73 | -3.14 | 54.67 | 54.8 | 53.115 | 250779 |
| 1726008000 | 55.02 | 0.67 | 1.23 | 54.5 | 55.15 | 54.14 | 237636 |
| 1725921600 | 54.35 | 0.07 | 0.13 | 54.02 | 54.435 | 53.45 | 262775 |
| 1725662400 | 54.28 | -0.7 | -1.27 | 55.12 | 55.14 | 54.23 | 150744 |
| 1725576000 | 54.98 | -0.08 | -0.15 | 55.52 | 55.52 | 54.93 | 137312 |
| 1725489600 | 55.06 | 0.05 | 0.09 | 55.09 | 55.345 | 54.865 | 166724 |
| 1725403200 | 55.01 | -0.32 | -0.58 | 55.05 | 55.33 | 54.75 | 201925 |
| 1725057600 | 55.33 | 0.25 | 0.45 | 55.25 | 55.48 | 54.81 | 207904 |
| 1724971200 | 55.08 | 0.36 | 0.66 | 54.82 | 55.2157 | 54.25 | 248680 |
| 1724884800 | 54.72 | 1 | 1.86 | 53.76 | 54.9581 | 53.492 | 272669 |
| 1724798400 | 53.72 | -0.1 | -0.19 | 53.69 | 54.1 | 53.37 | 158442 |
| 1724712000 | 53.82 | 0.23 | 0.43 | 53.97 | 54.12 | 53.61 | 276436 |
| 1724452800 | 53.59 | -0.51 | -0.94 | 54.39 | 54.7 | 53.06 | 456470 |
| 1724366400 | 54.1 | -0.19 | -0.35 | 54.17 | 54.45 | 53.88 | 205262 |
| 1724280000 | 54.29 | -0.25 | -0.46 | 54.72 | 54.72 | 54.185 | 153954 |
| 1724193600 | 54.54 | -0.32 | -0.58 | 54.6 | 54.885 | 54.29 | 193059 |
| 1724107200 | 54.86 | 0.56 | 1.03 | 54.34 | 54.95 | 54.04 | 233151 |
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
