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 | -1.29 | -2.43396226415 | 53 | 53.81 | 51.71 | 575343 | 52.7113783 | CS |
| 4 | -2.68 | -4.92737635595 | 54.39 | 56.7 | 50.83 | 838865 | 52.57311442 | CS |
| 12 | -4.29 | -7.66071428571 | 56 | 60.83 | 50.83 | 722189 | 55.16118803 | CS |
| 26 | 4.61 | 9.78768577495 | 47.1 | 60.83 | 46.19 | 804153 | 52.98609319 | CS |
| 52 | 2.92 | 5.98483295757 | 48.79 | 60.83 | 44.72 | 873986 | 52.66115559 | CS |
| 156 | 2.92 | 5.98483295757 | 48.79 | 60.83 | 44.72 | 873986 | 52.66115559 | CS |
| 260 | 2.92 | 5.98483295757 | 48.79 | 60.83 | 44.72 | 873986 | 52.66115559 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 51.71 | -0.33 | -0.63 | 51.55 | 51.98 | 51.5 | 561268 |
| 1739230800 | 52.04 | -0.87 | -1.64 | 53.11 | 53.81 | 52.04 | 689057 |
| 1738971600 | 52.91 | -0.53 | -0.99 | 53.5 | 53.76 | 52.53 | 744626 |
| 1738885200 | 53.44 | 0.95 | 1.81 | 52.55 | 53.59 | 52.55 | 472156 |
| 1738798800 | 52.49 | -0.32 | -0.61 | 52.7 | 52.97 | 52.135 | 393656 |
| 1738712400 | 52.81 | -0.21 | -0.40 | 53 | 53.64 | 52.63 | 568052 |
| 1738626000 | 53.02 | 0.46 | 0.88 | 51.51 | 54.3575 | 51.025 | 789294 |
| 1738366800 | 52.56 | -0.19 | -0.36 | 52.68 | 53 | 51.795 | 714629 |
| 1738280400 | 52.75 | 1 | 1.93 | 52.19 | 52.78 | 51.99 | 534592 |
| 1738194000 | 51.75 | -0.18 | -0.35 | 51.66 | 52.46 | 51.6 | 376967 |
| 1738107600 | 51.93 | -0.24 | -0.46 | 52.19 | 53.265 | 51.87 | 388139 |
| 1738021200 | 52.17 | 0.36 | 0.69 | 51.41 | 53.35 | 51.41 | 1036396 |
| 1737762000 | 51.81 | -0.17 | -0.33 | 53.3 | 53.66 | 51.19 | 1120959 |
| 1737675600 | 51.98 | 0 | 0.00 | 51.98 | 51.98 | 51.98 | 0 |
| 1737589200 | 51.98 | -0.91 | -1.72 | 52.77 | 52.77 | 50.83 | 1197264 |
| 1737502800 | 52.89 | 0.66 | 1.26 | 52.54 | 53 | 51.68 | 2537635 |
| 1737157200 | 52.23 | 0.02 | 0.04 | 52.46 | 53.3 | 51.89 | 1038016 |
| 1737070800 | 52.21 | -1.3 | -2.43 | 53.4 | 53.78 | 52.14 | 1296338 |
| 1736984400 | 53.51 | -1.19 | -2.18 | 56 | 56.7 | 53.5 | 631501 |
| 1736898000 | 54.7 | 0.4 | 0.74 | 54.39 | 55.77 | 54.39 | 528654 |
| 1736811600 | 54.3 | -0.94 | -1.70 | 54.64 | 55.47 | 53.17 | 815232 |
| 1736552400 | 55.24 | -2.02 | -3.53 | 56.36 | 56.66 | 54.6 | 697734 |
| 1736379600 | 57.26 | -0.99 | -1.70 | 57.59 | 57.93 | 56.84 | 536109 |
| 1736293200 | 58.25 | -0.17 | -0.29 | 58.86 | 59.24 | 57.9 | 507483 |
| 1736206800 | 58.42 | 1.03 | 1.79 | 58.08 | 60.63 | 58.08 | 847914 |
| 1735947600 | 57.39 | -0.15 | -0.26 | 57.6 | 57.63 | 55.48 | 572878 |
| 1735861200 | 57.54 | 1.35 | 2.40 | 56.715 | 57.88 | 56.59 | 1044751 |
| 1735688400 | 56.19 | 0.28 | 0.50 | 55.93 | 57.16 | 55.69 | 570418 |
| 1735602000 | 55.91 | 0.48 | 0.87 | 55.27 | 56.04 | 54.27 | 678790 |
| 1735342800 | 55.43 | -0.24 | -0.43 | 55.16 | 55.845 | 54.635 | 338016 |
| 1735256400 | 55.67 | 1.17 | 2.15 | 54.33 | 56.56 | 54.31 | 607880 |
| 1735077840 | 54.5 | 0.39 | 0.72 | 54.04 | 54.57 | 53.7 | 196338 |
| 1734997200 | 54.11 | 0.03 | 0.06 | 54.31 | 54.46 | 53.06 | 485973 |
| 1734738000 | 54.08 | 0.46 | 0.86 | 53.52 | 54.77 | 53.425 | 1171330 |
| 1734651600 | 53.62 | -1.68 | -3.04 | 55.68 | 55.75 | 52.56 | 1205469 |
| 1734565200 | 55.3 | -2.36 | -4.09 | 57.68 | 58.17 | 54.82 | 714157 |
| 1734478800 | 57.66 | 0.35 | 0.61 | 57.21 | 58.41 | 56.75 | 679423 |
| 1734392400 | 57.31 | 1.46 | 2.61 | 55.825 | 57.4 | 55.825 | 759234 |
| 1734133200 | 55.85 | 0.15 | 0.27 | 55.14 | 56.335 | 55.14 | 454998 |
| 1734046800 | 55.7 | -0.95 | -1.68 | 56.635 | 56.64 | 55.58 | 321155 |
| 1733960400 | 56.65 | -0.29 | -0.51 | 57.21 | 57.44 | 56.6 | 417923 |
| 1733874000 | 56.94 | -0.2 | -0.35 | 57.455 | 57.67 | 56.69 | 359632 |
| 1733787600 | 57.14 | -2.68 | -4.48 | 59.46 | 60.03 | 57.07 | 820631 |
| 1733528400 | 59.82 | 0.11 | 0.18 | 60.145 | 60.49 | 59.3201 | 434386 |
| 1733442000 | 59.71 | 0.33 | 0.56 | 59.365 | 60 | 59.15 | 439393 |
| 1733355600 | 59.38 | 0.2 | 0.34 | 58.73 | 59.59 | 57.74 | 417162 |
| 1733269200 | 59.18 | -1.11 | -1.84 | 60.225 | 60.38 | 58.51 | 519864 |
| 1733182800 | 60.29 | 1.65 | 2.81 | 58.68 | 60.83 | 58.68 | 1338449 |
| 1732917840 | 58.64 | 0.57 | 0.98 | 58.22 | 59.4 | 58.03 | 428981 |
| 1732750800 | 58.07 | 0.84 | 1.47 | 57.28 | 58.49 | 57.28 | 598225 |
| 1732664400 | 57.23 | 0.61 | 1.08 | 58.05 | 58.37 | 56.9 | 726083 |
| 1732578000 | 56.62 | -0.19 | -0.33 | 57.78 | 58.33 | 56.61 | 1028130 |
| 1732318800 | 56.81 | -0.03 | -0.05 | 56.6 | 57.01 | 56.2 | 578388 |
| 1732232400 | 56.84 | -0.45 | -0.79 | 57.225 | 57.99 | 56.77 | 598778 |
| 1732146000 | 57.29 | 1.34 | 2.39 | 55.46 | 57.36 | 55.46 | 1024783 |
| 1732059600 | 55.95 | -0.49 | -0.87 | 56 | 56.14 | 54.63 | 779276 |
| 1731973200 | 56.44 | -0.61 | -1.07 | 57.16 | 57.62 | 56.33 | 520924 |
| 1731714000 | 57.05 | -1.7 | -2.89 | 58.37 | 58.675 | 56.9 | 524661 |
| 1731627600 | 58.75 | 0.1 | 0.17 | 59.12 | 59.94 | 58.26 | 1058612 |
| 1731541200 | 58.65 | 1.78 | 3.13 | 56.92 | 58.685 | 56.86 | 866012 |
| 1731454800 | 56.87 | 0.09 | 0.16 | 56.56 | 57.345 | 56.33 | 1192692 |
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
