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 | -0.89 | -1.62884333821 | 54.64 | 55.69 | 53.43 | 681012 | 54.57943717 | CS |
| 4 | 3.32 | 6.583382907 | 50.43 | 57.61 | 50.43 | 759895 | 54.21030929 | CS |
| 12 | 0.22 | 0.410984494676 | 53.53 | 58.14 | 50.23 | 748302 | 53.85959291 | CS |
| 26 | 4.43 | 8.98215733982 | 49.32 | 58.14 | 48.03 | 612778 | 52.81008556 | CS |
| 52 | 8.56 | 18.9422438593 | 45.19 | 58.14 | 41.14 | 608399 | 49.41585145 | CS |
| 156 | 9.485 | 21.4277645996 | 44.265 | 58.14 | 38.11 | 535313 | 47.7375223 | CS |
| 260 | 9.485 | 21.4277645996 | 44.265 | 58.14 | 38.11 | 535313 | 47.7375223 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 53.75 | -0.49 | -0.90 | 54.14 | 54.255 | 53.66 | 488728 |
| 1738885200 | 54.24 | -0.74 | -1.35 | 55.31 | 55.66 | 53.88 | 623146 |
| 1738798800 | 54.98 | 0.22 | 0.40 | 54.83 | 55.69 | 54.795 | 684435 |
| 1738712400 | 54.76 | -0.06 | -0.11 | 54.55 | 55.2299 | 54.39 | 737947 |
| 1738626000 | 54.82 | -0.2 | -0.36 | 54.64 | 54.87 | 53.77 | 870804 |
| 1738366800 | 55.02 | -1.13 | -2.01 | 56.39 | 56.56 | 54.995 | 2542741 |
| 1738280400 | 56.15 | 0.37 | 0.66 | 57.14 | 57.14 | 55.435 | 1208963 |
| 1738194000 | 55.78 | 2.77 | 5.23 | 55.6 | 57.61 | 55.6 | 1495403 |
| 1738107600 | 53.01 | -0.4 | -0.75 | 53.19 | 53.895 | 52.79 | 620346 |
| 1738021200 | 53.41 | 0.87 | 1.66 | 52.64 | 53.42 | 52.64 | 599632 |
| 1737762000 | 52.54 | 0.15 | 0.29 | 52.61 | 52.86 | 52.35 | 413317 |
| 1737675600 | 52.39 | 0 | 0.00 | 52.39 | 52.39 | 52.39 | 0 |
| 1737589200 | 52.39 | -0.61 | -1.15 | 52.61 | 52.96 | 52.275 | 578612 |
| 1737502800 | 53 | 0.39 | 0.74 | 52.865 | 53.38 | 52.62 | 579593 |
| 1737157200 | 52.61 | -0.21 | -0.40 | 52.99 | 53.125 | 52.59 | 457182 |
| 1737070800 | 52.82 | 0.31 | 0.59 | 52.55 | 52.925 | 51.905 | 511070 |
| 1736984400 | 52.51 | 0.61 | 1.18 | 52.71 | 53.09 | 52.29 | 408567 |
| 1736898000 | 51.9 | 0.54 | 1.05 | 51.34 | 51.93 | 51.09 | 449781 |
| 1736811600 | 51.36 | 0.84 | 1.66 | 50.43 | 51.37 | 50.43 | 407838 |
| 1736552400 | 50.52 | -0.54 | -1.06 | 50.59 | 50.82 | 50.23 | 467593 |
| 1736379600 | 51.06 | -0.14 | -0.27 | 50.87 | 51.26 | 50.5 | 384535 |
| 1736293200 | 51.2 | 0.23 | 0.45 | 51.28 | 51.93 | 50.97 | 453885 |
| 1736206800 | 50.97 | -0.04 | -0.08 | 51.62 | 52.09 | 50.875 | 560974 |
| 1735947600 | 51.01 | -0.04 | -0.08 | 50.83 | 51.49 | 50.68 | 451883 |
| 1735861200 | 51.05 | -1 | -1.92 | 52.085 | 52.3 | 50.85 | 475578 |
| 1735688400 | 52.05 | 0.32 | 0.62 | 52.09 | 52.29 | 51.54 | 422252 |
| 1735602000 | 51.73 | -0.82 | -1.56 | 51.93 | 52.24 | 51.43 | 414902 |
| 1735342800 | 52.55 | -0.32 | -0.61 | 52.75 | 53.39 | 52.44 | 511644 |
| 1735256400 | 52.87 | -0.09 | -0.17 | 52.77 | 53.15 | 52.38 | 473431 |
| 1735077840 | 52.96 | 0.47 | 0.90 | 52.39 | 52.995 | 52.13 | 198251 |
| 1734997200 | 52.49 | 0.31 | 0.59 | 51.79 | 52.52 | 51.405 | 599307 |
| 1734738000 | 52.18 | 0.26 | 0.50 | 52.17 | 53.13 | 51.631 | 7187388 |
| 1734651600 | 51.92 | -0.24 | -0.46 | 52.335 | 53.09 | 51.88 | 645428 |
| 1734565200 | 52.16 | -1.37 | -2.56 | 53.3 | 54.05 | 51.95 | 740051 |
| 1734478800 | 53.53 | -0.65 | -1.20 | 54.18 | 54.33 | 53.18 | 862473 |
| 1734392400 | 54.18 | -0.64 | -1.17 | 54.665 | 54.95 | 54.13 | 604223 |
| 1734133200 | 54.82 | 0.13 | 0.24 | 54.5 | 55.14 | 54.26 | 438345 |
| 1734046800 | 54.69 | -0.12 | -0.22 | 54.745 | 55.09 | 54.38 | 631652 |
| 1733960400 | 54.81 | -0.33 | -0.60 | 55.1 | 55.35 | 54.63 | 920953 |
| 1733874000 | 55.14 | -0.7 | -1.25 | 55.67 | 55.82 | 55.04 | 495860 |
| 1733787600 | 55.84 | 0.46 | 0.83 | 55.8 | 56.68 | 55.8 | 634364 |
| 1733528400 | 55.38 | -1.05 | -1.86 | 56.85 | 56.85 | 55.35 | 462876 |
| 1733442000 | 56.43 | -0.03 | -0.05 | 56.115 | 56.82 | 55.84 | 883946 |
| 1733355600 | 56.46 | -0.29 | -0.51 | 56.43 | 56.82 | 56.16 | 484250 |
| 1733269200 | 56.75 | -0.47 | -0.82 | 57.49 | 57.49 | 56.29 | 403712 |
| 1733182800 | 57.22 | -0.31 | -0.54 | 57.24 | 57.33 | 56.52 | 382196 |
| 1732917840 | 57.53 | 0.08 | 0.14 | 57.69 | 58.04 | 57.46 | 328953 |
| 1732750800 | 57.45 | 0.28 | 0.49 | 57.53 | 58.14 | 57.27 | 669655 |
| 1732664400 | 57.17 | 0.05 | 0.09 | 57.065 | 57.2 | 56.65 | 516913 |
| 1732578000 | 57.12 | 0.59 | 1.04 | 56.84 | 57.61 | 56.84 | 659415 |
| 1732318800 | 56.53 | 0.93 | 1.67 | 55.81 | 56.775 | 55.695 | 543052 |
| 1732232400 | 55.6 | 0.83 | 1.52 | 54.55 | 55.91 | 54.33 | 689396 |
| 1732146000 | 54.77 | 0.48 | 0.88 | 54.25 | 54.91 | 53.97 | 776655 |
| 1732059600 | 54.29 | 0.09 | 0.17 | 53.79 | 54.77 | 53.75 | 681012 |
| 1731973200 | 54.2 | 0.65 | 1.21 | 53.53 | 54.22 | 53.44 | 673200 |
| 1731714000 | 53.55 | -0.38 | -0.70 | 54.17 | 54.38 | 53.46 | 491442 |
| 1731627600 | 53.93 | -1.2 | -2.18 | 55.04 | 55.04 | 53.9 | 486878 |
| 1731541200 | 55.13 | 0.61 | 1.12 | 54.63 | 55.32 | 54.57 | 917469 |
| 1731454800 | 54.52 | 0.45 | 0.83 | 54.1 | 54.77 | 53.89 | 585445 |
| 1731368400 | 54.07 | 0.43 | 0.80 | 54.05 | 54.53 | 53.84 | 696191 |
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
