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 | 3.26 | 6.25359677729 | 52.13 | 55.82 | 50.09 | 4139308 | 52.71896443 | CS |
| 4 | 1.25 | 2.30882896195 | 54.14 | 57.39 | 50.09 | 3522553 | 53.69935613 | CS |
| 12 | 4.89 | 9.68316831683 | 50.5 | 57.39 | 48.9275 | 2943844 | 52.83751423 | CS |
| 26 | 8.74 | 18.7352625938 | 46.65 | 57.39 | 39.42 | 3145524 | 48.77704503 | CS |
| 52 | 3.4 | 6.53971917676 | 51.99 | 61.41 | 39.42 | 3243259 | 49.42812358 | CS |
| 156 | -7.61 | -12.0793650794 | 63 | 65.79 | 29.41 | 2907726 | 45.84267977 | CS |
| 260 | 30.89 | 126.081632653 | 24.5 | 80.1276 | 17.1 | 2641133 | 44.90687355 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 55.46 | 2.99 | 5.70 | 52.78 | 55.82 | 52.78 | 4724378 |
| 1732232400 | 52.47 | 1.38 | 2.70 | 51.21 | 52.71 | 51.19 | 4770615 |
| 1732146000 | 51.09 | -0.49 | -0.95 | 51.46 | 51.92 | 50.09 | 3945564 |
| 1732059600 | 51.58 | -0.84 | -1.60 | 52.02 | 52.25 | 51.36 | 3626530 |
| 1731973200 | 52.42 | 0.07 | 0.13 | 52.35 | 52.58 | 51.4161 | 3776884 |
| 1731714000 | 52.35 | -1.52 | -2.82 | 53.67 | 53.89 | 52.06 | 3239427 |
| 1731627600 | 53.87 | 0.23 | 0.43 | 53.67 | 54.42 | 53.2 | 3042091 |
| 1731541200 | 53.64 | 0.18 | 0.34 | 53.42 | 54.27 | 53.09 | 4220906 |
| 1731454800 | 53.46 | -0.02 | -0.04 | 53.51 | 54.4 | 53.02 | 4510152 |
| 1731368400 | 53.48 | 0.59 | 1.12 | 53.51 | 53.86 | 53.03 | 3410881 |
| 1731109200 | 52.89 | -1.43 | -2.63 | 54.25 | 54.55 | 52.48 | 5096378 |
| 1731022800 | 54.32 | -2.17 | -3.84 | 52.01 | 57.39 | 52.01 | 7128956 |
| 1730936400 | 56.49 | 1.72 | 3.14 | 56.46 | 57 | 55.76 | 5165761 |
| 1730850000 | 54.77 | 0.21 | 0.38 | 54.64 | 55.03 | 53.8 | 2630934 |
| 1730763600 | 54.56 | 0.49 | 0.91 | 54.15 | 54.92 | 53.6263 | 2316705 |
| 1730500800 | 54.07 | 0.27 | 0.50 | 54.03 | 54.58 | 53.52 | 2179914 |
| 1730414400 | 53.8 | -1.26 | -2.29 | 55.09 | 55.09 | 53.73 | 2105657 |
| 1730328000 | 55.06 | -0.03 | -0.05 | 55 | 55.72 | 54.94 | 1621235 |
| 1730241600 | 55.09 | 0.9 | 1.66 | 53.98 | 55.22 | 53.98 | 1923561 |
| 1730155200 | 54.19 | 0.12 | 0.22 | 54.14 | 54.505 | 54.0341 | 1424552 |
| 1729896000 | 54.07 | -0.06 | -0.11 | 54.2 | 54.825 | 53.98 | 1161368 |
| 1729809600 | 54.13 | 0.88 | 1.65 | 53.62 | 54.17 | 53.54 | 1782801 |
| 1729723200 | 53.25 | -0.31 | -0.58 | 53.62 | 53.71 | 52.9606 | 1853760 |
| 1729636800 | 53.56 | -0.82 | -1.51 | 54.29 | 54.29 | 53.49 | 1620797 |
| 1729550400 | 54.38 | -0.48 | -0.87 | 54.46 | 55.245 | 53.94 | 2040054 |
| 1729291200 | 54.86 | 0.86 | 1.59 | 54.15 | 55.1 | 54.09 | 2714526 |
| 1729204800 | 54 | 0.3 | 0.56 | 54.05 | 54.24 | 53.6 | 1495315 |
| 1729118400 | 53.7 | 0.02 | 0.04 | 53.54 | 53.86 | 53.105 | 1920886 |
| 1729032000 | 53.68 | -0.93 | -1.70 | 54.6 | 54.67 | 53.555 | 2745456 |
| 1728945600 | 54.61 | -0.52 | -0.94 | 55.49 | 55.49 | 53.96 | 1618643 |
| 1728686400 | 55.13 | 0.38 | 0.69 | 54.77 | 55.25 | 54.48 | 2195322 |
| 1728600000 | 54.75 | 0.77 | 1.43 | 53.63 | 54.83 | 53.58 | 1940507 |
| 1728513600 | 53.98 | 0.72 | 1.35 | 53.3 | 54.01 | 53.3 | 1740495 |
| 1728427200 | 53.26 | -0.14 | -0.26 | 53.45 | 53.78 | 52.97 | 2118553 |
| 1728340800 | 53.4 | -0.43 | -0.80 | 54.65 | 54.7 | 53.3 | 2879183 |
| 1728081600 | 53.83 | 1.06 | 2.01 | 53.54 | 53.85 | 53.04 | 1592812 |
| 1727995200 | 52.77 | 0.4 | 0.76 | 52.18 | 52.96 | 51.985 | 1646050 |
| 1727908800 | 52.37 | 0.25 | 0.48 | 52.06 | 52.645 | 51.75 | 1698648 |
| 1727822400 | 52.12 | -1.35 | -2.52 | 53.66 | 53.66 | 52.06 | 2305321 |
| 1727736000 | 53.47 | 0.48 | 0.91 | 52.98 | 53.56 | 52.9162 | 2034132 |
| 1727476800 | 52.99 | 0.41 | 0.78 | 52.87 | 53.35 | 52.69 | 2455983 |
| 1727390400 | 52.58 | 0.1 | 0.19 | 52.84 | 52.87 | 52.17 | 1972984 |
| 1727304000 | 52.48 | -0.01 | -0.02 | 52.41 | 52.59 | 51.88 | 1714723 |
| 1727217600 | 52.49 | 0.48 | 0.92 | 52.16 | 52.82 | 51.7 | 2453238 |
| 1727131200 | 52.01 | 0.66 | 1.29 | 52.01 | 52.15 | 51.365 | 1888810 |
| 1726872000 | 51.35 | -0.85 | -1.63 | 52.04 | 52.04 | 51.24 | 16091525 |
| 1726785600 | 52.2 | 0.37 | 0.71 | 52.5 | 52.69 | 51.72 | 2593931 |
| 1726699200 | 51.83 | -0.26 | -0.50 | 52 | 52.5 | 51.65 | 3540795 |
| 1726612800 | 52.09 | 0.54 | 1.05 | 51.66 | 52.3 | 51.66 | 4708703 |
| 1726526400 | 51.55 | 0.81 | 1.60 | 50.9 | 51.9 | 50.87 | 5462699 |
| 1726267200 | 50.74 | 0.16 | 0.32 | 50.71 | 51.4 | 50.45 | 2790869 |
| 1726180800 | 50.58 | -0.1 | -0.20 | 50.8 | 51.2 | 50.33 | 2117318 |
| 1726094400 | 50.68 | -0.01 | -0.02 | 50.38 | 50.72 | 49.63 | 2157347 |
| 1726008000 | 50.69 | -0.21 | -0.41 | 51.06 | 51.17 | 50.055 | 2356393 |
| 1725921600 | 50.9 | 0.72 | 1.43 | 50.45 | 51.45 | 50.26 | 3581757 |
| 1725662400 | 50.18 | 0.91 | 1.85 | 49.44 | 50.35 | 49.1 | 4203034 |
| 1725576000 | 49.27 | -0.12 | -0.24 | 49.11 | 49.765 | 48.94 | 1962002 |
| 1725489600 | 49.39 | -0.32 | -0.64 | 49.12 | 49.77 | 48.9275 | 1285870 |
| 1725403200 | 49.71 | -0.91 | -1.80 | 50.35 | 50.95 | 49.37 | 1722574 |
| 1725057600 | 50.62 | 0.32 | 0.64 | 50.41 | 50.67 | 50.02 | 3793540 |
| 1724971200 | 50.3 | 0.57 | 1.15 | 50 | 50.64 | 50 | 1692599 |
| 1724884800 | 49.73 | -0.14 | -0.28 | 49.85 | 49.935 | 49.24 | 1839613 |
| 1724798400 | 49.87 | -0.39 | -0.78 | 49.87 | 50.18 | 49.55 | 1080183 |
| 1724712000 | 50.26 | 0.02 | 0.04 | 50.36 | 50.68 | 50.141 | 1332770 |
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
