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 | 0.87 | 1.65304959149 | 52.63 | 54.495 | 51.415 | 5585069 | 53.07709354 | CS |
| 4 | -0.45 | -0.834105653383 | 53.95 | 57.05 | 48.07 | 6030249 | 53.25322818 | CS |
| 12 | -2.13 | -3.82886931512 | 55.63 | 57.79 | 48.07 | 5313550 | 54.54013831 | CS |
| 26 | -7.44 | -12.2087298983 | 60.94 | 61.97 | 48.07 | 4902769 | 55.28691282 | CS |
| 52 | 3.33 | 6.63743272872 | 50.17 | 61.97 | 47.99 | 4314863 | 54.76056942 | CS |
| 156 | -31.72 | -37.2213095517 | 85.22 | 86.28 | 39.18 | 4629601 | 56.16830148 | CS |
| 260 | -24.19 | -31.1365684129 | 77.69 | 99.89 | 39.18 | 4244344 | 63.62418006 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745534400 | 53.35 | 0.02 | 0.04 | 53.09 | 53.59 | 52.76 | 3980078 |
| 1745448000 | 53.33 | -0.07 | -0.13 | 53.2 | 54.495 | 52.79 | 5294760 |
| 1745361600 | 53.4 | 1.34 | 2.57 | 52.6 | 53.66 | 52.43 | 4703771 |
| 1745275200 | 52.06 | -1.11 | -2.09 | 52.92 | 53.16 | 51.415 | 3607734 |
| 1744929600 | 53.17 | 0.11 | 0.21 | 52.63 | 53.98 | 52.5 | 8734009 |
| 1744843200 | 53.06 | -0.61 | -1.14 | 54.1 | 54.1 | 52.8644 | 6082420 |
| 1744756800 | 53.67 | -0.43 | -0.79 | 54.29 | 54.5 | 53.625 | 4339098 |
| 1744670400 | 54.1 | 1.36 | 2.58 | 53 | 54.26 | 52.59 | 4039751 |
| 1744411200 | 52.74 | 0.81 | 1.56 | 51.96 | 53.015 | 51.02 | 5063944 |
| 1744324800 | 51.93 | -0.32 | -0.61 | 52.2 | 52.58 | 50.775 | 5827234 |
| 1744238400 | 52.25 | 2.59 | 5.22 | 49.23 | 52.42 | 48.07 | 9853690 |
| 1744152000 | 49.66 | -1.17 | -2.30 | 51.13 | 51.33 | 49.05 | 9527959 |
| 1744065600 | 50.83 | -1.9 | -3.60 | 51.64 | 52.4 | 49.85 | 7804999 |
| 1743806400 | 52.73 | -3.52 | -6.26 | 56.98 | 56.99 | 52.71 | 8632724 |
| 1743720000 | 56.25 | 0.02 | 0.04 | 57 | 57.05 | 55.62 | 7158500 |
| 1743633600 | 56.23 | -0.03 | -0.05 | 56.51 | 56.555 | 55.87 | 3263784 |
| 1743547200 | 56.26 | 0.19 | 0.34 | 56.11 | 56.28 | 55.56 | 4609475 |
| 1743460800 | 56.07 | 1.08 | 1.96 | 55.4 | 56.285 | 55.07 | 7010865 |
| 1743201600 | 54.99 | 0.52 | 0.95 | 54.81 | 55.395 | 54.53 | 3830149 |
| 1743115200 | 54.47 | 0.61 | 1.13 | 53.95 | 54.58 | 53.7 | 5189868 |
| 1743028800 | 53.86 | 1.01 | 1.91 | 53.12 | 54.01 | 52.955 | 3618102 |
| 1742942400 | 52.85 | -1.48 | -2.72 | 54.1 | 54.24 | 52.65 | 5101497 |
| 1742856000 | 54.33 | -0.22 | -0.40 | 54.39 | 55.23 | 54.2 | 4154320 |
| 1742596800 | 54.55 | -0.43 | -0.78 | 54.8 | 55.28 | 54.21 | 7960626 |
| 1742510400 | 54.98 | 0.07 | 0.13 | 55.04 | 55.45 | 54.75 | 3984612 |
| 1742424000 | 54.91 | 0.14 | 0.26 | 54.73 | 55.17 | 54.5 | 4312237 |
| 1742337600 | 54.77 | 0.06 | 0.11 | 54.45 | 54.8 | 53.88 | 4936697 |
| 1742251200 | 54.71 | 0.03 | 0.05 | 54.72 | 55.333 | 54.3 | 4838665 |
| 1741992000 | 54.68 | 0.59 | 1.09 | 53.92 | 54.799 | 53.69 | 5187725 |
| 1741905600 | 54.09 | 0.37 | 0.69 | 53.92 | 54.4 | 53.62 | 3445757 |
| 1741819200 | 53.72 | -1.42 | -2.58 | 54.52 | 54.795 | 53.52 | 5083271 |
| 1741732800 | 55.14 | -1.4 | -2.48 | 56.69 | 56.97 | 55 | 4316666 |
| 1741646400 | 56.54 | 1.32 | 2.39 | 55.49 | 57.13 | 55.05 | 6307084 |
| 1741390800 | 55.22 | 1.53 | 2.85 | 53.73 | 55.535 | 53.53 | 6482038 |
| 1741304400 | 53.69 | -0.41 | -0.76 | 54.08 | 54.3497 | 53.27 | 3496135 |
| 1741218000 | 54.1 | -0.23 | -0.42 | 54.09 | 54.53 | 53.78 | 4346646 |
| 1741131600 | 54.33 | -2.54 | -4.47 | 56.92 | 57.25 | 53.7 | 8396589 |
| 1741045200 | 56.87 | 0.25 | 0.44 | 56.54 | 57.21 | 56.33 | 6791913 |
| 1740786000 | 56.62 | 0.14 | 0.25 | 56.4 | 56.79 | 55.8 | 7861040 |
| 1740699600 | 56.48 | -0.63 | -1.10 | 57.01 | 57.79 | 56.465 | 5773195 |
| 1740613200 | 57.11 | -0.32 | -0.56 | 57.27 | 57.65 | 56.88 | 4422347 |
| 1740526800 | 57.43 | 0.56 | 0.98 | 57.45 | 57.64 | 56.9573 | 3866755 |
| 1740440400 | 56.87 | -0.56 | -0.98 | 57.6 | 57.7 | 56.76 | 4323628 |
| 1740181200 | 57.43 | 1.11 | 1.97 | 56.25 | 57.54 | 56 | 5116159 |
| 1740094800 | 56.32 | 0.65 | 1.17 | 55.5 | 56.64 | 55.28 | 4128556 |
| 1740008400 | 55.67 | 0.06 | 0.11 | 55.71 | 55.86 | 55.335 | 4726105 |
| 1739922000 | 55.61 | 0.02 | 0.04 | 55.54 | 55.85 | 54.97 | 3512255 |
| 1739576400 | 55.59 | -1.12 | -1.97 | 56.92 | 56.99 | 55.45 | 3663749 |
| 1739490000 | 56.71 | 0.78 | 1.39 | 56.18 | 57 | 55.66 | 4994416 |
| 1739403600 | 55.93 | 0.22 | 0.39 | 55.29 | 56.37 | 54.56 | 5075584 |
| 1739317200 | 55.71 | 0.4 | 0.72 | 55.1 | 55.76 | 54.5 | 5601504 |
| 1739230800 | 55.31 | 0.68 | 1.24 | 54.5 | 55.34 | 54.4 | 4746290 |
| 1738971600 | 54.63 | 0.25 | 0.46 | 54.19 | 54.88 | 53.93 | 3036628 |
| 1738885200 | 54.38 | 0.28 | 0.52 | 54.29 | 54.445 | 53.9074 | 3246114 |
| 1738798800 | 54.1 | 0.14 | 0.26 | 54.47 | 54.76 | 53.83 | 6157434 |
| 1738712400 | 53.96 | -2.36 | -4.19 | 55.97 | 55.97 | 52.93 | 9349420 |
| 1738626000 | 56.32 | 0.73 | 1.31 | 55.19 | 56.685 | 54.9 | 3790071 |
| 1738366800 | 55.59 | -0.22 | -0.39 | 55.68 | 55.91 | 55.26 | 4288440 |
| 1738280400 | 55.81 | 0.71 | 1.29 | 55.63 | 55.995 | 55.38 | 3170923 |
| 1738194000 | 55.1 | -0.21 | -0.38 | 55.31 | 56.13 | 55.08 | 3611009 |
| 1738107600 | 55.31 | -0.42 | -0.75 | 55.56 | 56.13 | 54.975 | 4557523 |
| 1738021200 | 55.73 | 2.25 | 4.21 | 53.95 | 55.82 | 53.66 | 6486398 |
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
