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 | 1.12 | 2.07024029575 | 54.1 | 55.7 | 54.08 | 1681741 | 55.01128719 | CS |
| 4 | 1.68 | 3.13784086664 | 53.54 | 55.7 | 51.23 | 1514001 | 53.57864751 | CS |
| 12 | 5.61 | 11.3082039911 | 49.61 | 56.2 | 49.58 | 1379111 | 53.27428083 | CS |
| 26 | 5.37 | 10.7723169509 | 49.85 | 56.2 | 48.53 | 1365109 | 52.20465098 | CS |
| 52 | 6.98 | 14.4693200663 | 48.24 | 56.2 | 44.13 | 1294015 | 49.82201357 | CS |
| 156 | -4.38 | -7.34899328859 | 59.6 | 65.23 | 43.67 | 1257826 | 53.27216134 | CS |
| 260 | -4.04 | -6.81741478232 | 59.26 | 65.23 | 42.12 | 1157448 | 54.12203012 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 55.22 | 0.05 | 0.09 | 54.43 | 55.35 | 54.43 | 1308837 |
| 1738276800 | 55.17 | 0.64 | 1.17 | 54.66 | 55.42 | 54.66 | 1781018 |
| 1738190400 | 54.53 | -0.47 | -0.85 | 54.69 | 55.18 | 54.26 | 1092182 |
| 1738104000 | 55 | -0.41 | -0.74 | 55.27 | 55.6 | 54.5 | 2095705 |
| 1738017600 | 55.41 | 0.79 | 1.45 | 54.5 | 55.7 | 54.08 | 2041249 |
| 1737758400 | 54.62 | 0.39 | 0.72 | 54.1 | 54.7 | 54.1 | 1398550 |
| 1737672000 | 54.23 | 0.44 | 0.82 | 53.95 | 54.5 | 53.65 | 1672413 |
| 1737585600 | 53.79 | -0.25 | -0.46 | 54 | 54.3 | 53.64 | 1379781 |
| 1737499200 | 54.04 | 0.27 | 0.50 | 53.99 | 54.68 | 53.65 | 1469940 |
| 1737412800 | 53.77 | -0.4 | -0.74 | 54.09 | 54.4 | 53.7 | 585435 |
| 1737153600 | 54.17 | 0.73 | 1.37 | 53.5 | 54.35 | 53.5 | 829624 |
| 1737067200 | 53.44 | 1.61 | 3.11 | 51.75 | 53.49 | 51.49 | 1599992 |
| 1736980800 | 51.83 | 0.29 | 0.56 | 51.92 | 52.27 | 51.69 | 1756051 |
| 1736894400 | 51.54 | -0.31 | -0.60 | 51.67 | 51.91 | 51.49 | 2113073 |
| 1736808000 | 51.85 | -0.63 | -1.20 | 52.29 | 52.32 | 51.23 | 1083201 |
| 1736548800 | 52.48 | -0.48 | -0.91 | 52.7 | 52.7 | 51.97 | 3128761 |
| 1736462400 | 52.96 | -0.22 | -0.41 | 53.06 | 53.23 | 52.9 | 1323796 |
| 1736376000 | 53.18 | -0.25 | -0.47 | 53.28 | 53.34 | 52.62 | 1403756 |
| 1736289600 | 53.43 | 0.1 | 0.19 | 53.39 | 53.75 | 53.31 | 1164378 |
| 1736203200 | 53.33 | -0.31 | -0.58 | 53.69 | 53.76 | 52.88 | 1262424 |
| 1735944000 | 53.64 | 0.11 | 0.21 | 53.54 | 54.07 | 53.54 | 1098684 |
| 1735857600 | 53.53 | -0.2 | -0.37 | 53.86 | 54.05 | 53.34 | 1510428 |
| 1735684800 | 53.73 | -0.35 | -0.65 | 54.07 | 54.48 | 53.68 | 584842 |
| 1735598400 | 54.08 | 0.13 | 0.24 | 53.65 | 54.17 | 53.3 | 560393 |
| 1735339200 | 53.95 | 0.16 | 0.30 | 53.69 | 54.15 | 53.55 | 922807 |
| 1735069200 | 53.79 | -0.32 | -0.59 | 54.09 | 54.25 | 53.61 | 308200 |
| 1734993600 | 54.11 | 0.46 | 0.86 | 53.56 | 54.14 | 53.32 | 931619 |
| 1734734400 | 53.65 | 0.2 | 0.37 | 53.62 | 54.01 | 52.71 | 2319136 |
| 1734648000 | 53.45 | -0.18 | -0.34 | 53.5 | 53.78 | 52.91 | 933053 |
| 1734561600 | 53.63 | -0.54 | -1.00 | 54.13 | 54.34 | 53.55 | 801474 |
| 1734475200 | 54.17 | -0.45 | -0.82 | 54.29 | 54.62 | 53.89 | 1150363 |
| 1734388800 | 54.62 | -0.04 | -0.07 | 54.54 | 54.75 | 54.36 | 673494 |
| 1734129600 | 54.66 | 0.09 | 0.16 | 54.6 | 54.69 | 54.17 | 1165360 |
| 1734043200 | 54.57 | 0.19 | 0.35 | 54.66 | 54.9 | 53.83 | 1334600 |
| 1733956800 | 54.38 | -0.69 | -1.25 | 54.89 | 55.13 | 54.06 | 1003786 |
| 1733870400 | 55.07 | -0.46 | -0.83 | 55.5 | 55.52 | 54.82 | 1288973 |
| 1733784000 | 55.53 | -0.35 | -0.63 | 55.88 | 56.2 | 55.24 | 1472146 |
| 1733524800 | 55.88 | 0.2 | 0.36 | 55.99 | 56.03 | 55.44 | 1476629 |
| 1733438400 | 55.68 | 0.55 | 1.00 | 55.11 | 55.84 | 55.05 | 1538855 |
| 1733352000 | 55.13 | 0.86 | 1.58 | 54.45 | 55.29 | 54.18 | 1146702 |
| 1733265600 | 54.27 | 0.47 | 0.87 | 53.82 | 55.15 | 53.59 | 2223928 |
| 1733179200 | 53.8 | 0.38 | 0.71 | 53.64 | 53.91 | 53.27 | 1459037 |
| 1732920000 | 53.42 | 0.07 | 0.13 | 53.13 | 53.55 | 53.13 | 1410716 |
| 1732833600 | 53.35 | -0.2 | -0.37 | 53.58 | 53.72 | 53.23 | 195842 |
| 1732747200 | 53.55 | 0.67 | 1.27 | 52.85 | 53.75 | 52.85 | 1132048 |
| 1732660800 | 52.88 | 0.36 | 0.69 | 52.53 | 52.98 | 52.2 | 1875967 |
| 1732574400 | 52.52 | 0.6 | 1.16 | 51.93 | 52.92 | 51.86 | 2791061 |
| 1732315200 | 51.92 | 0.01 | 0.02 | 52.02 | 52.28 | 51.54 | 1777524 |
| 1732228800 | 51.91 | 0.11 | 0.21 | 51.78 | 52.13 | 51.43 | 1684679 |
| 1732142400 | 51.8 | -0.12 | -0.23 | 51.84 | 52.01 | 51.6 | 1523264 |
| 1732056000 | 51.92 | 0.56 | 1.09 | 51.11 | 51.95 | 50.86 | 1210244 |
| 1731969600 | 51.36 | 0.6 | 1.18 | 50.78 | 51.56 | 50.59 | 2164074 |
| 1731710400 | 50.76 | 0.31 | 0.61 | 50.51 | 50.85 | 50.29 | 1004131 |
| 1731624000 | 50.45 | 0.77 | 1.55 | 49.58 | 50.7 | 49.58 | 1376849 |
| 1731537600 | 49.68 | -0.76 | -1.51 | 50.62 | 50.78 | 49.63 | 1003930 |
| 1731451200 | 50.44 | 0.05 | 0.10 | 50.2 | 50.6 | 50 | 1611745 |
| 1731364800 | 50.39 | 0.2 | 0.40 | 50.31 | 51.65 | 50.31 | 1324627 |
| 1731105600 | 50.19 | 0.47 | 0.95 | 49.61 | 50.72 | 49.6 | 1436793 |
| 1731019200 | 49.72 | -0.04 | -0.08 | 49.87 | 50.04 | 49.47 | 1536034 |
| 1730932800 | 49.76 | -0.89 | -1.76 | 50 | 50.23 | 49.48 | 1316704 |
| 1730846400 | 50.65 | 0.15 | 0.30 | 50.32 | 50.79 | 50.25 | 2578479 |
| 1730760000 | 50.5 | -0.43 | -0.84 | 50.56 | 50.78 | 50.05 | 2002999 |
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
