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 | 1.21 | 2.25493850168 | 53.66 | 55.29 | 53.25 | 133008 | 54.47236457 | CS |
| 4 | 5.6 | 11.3659427644 | 49.27 | 55.29 | 47.78 | 186236 | 52.09784497 | CS |
| 12 | 7.29 | 15.3215636822 | 47.58 | 55.29 | 44.48 | 139886 | 49.02092168 | CS |
| 26 | 3.74 | 7.31468805007 | 51.13 | 55.93 | 44.48 | 121824 | 49.43480557 | CS |
| 52 | 15.74 | 40.2248913877 | 39.13 | 55.93 | 37.15 | 98475 | 47.91891137 | CS |
| 156 | 19.25 | 54.0426726558 | 35.62 | 55.93 | 29.58 | 105601 | 39.29199482 | CS |
| 260 | 27.67 | 101.727941176 | 27.2 | 55.93 | 24.61 | 119013 | 36.78710883 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 54.87 | -0.13 | -0.24 | 54.73 | 55.14 | 54.73 | 66711 |
| 1745530800 | 55 | 1.3 | 2.42 | 53.73 | 55.07 | 53.71 | 144266 |
| 1745444400 | 53.7 | -1.19 | -2.17 | 55.29 | 55.29 | 53.58 | 155090 |
| 1745358000 | 54.89 | 0.58 | 1.07 | 54.81 | 55.12 | 54.75 | 140421 |
| 1745271600 | 54.31 | 0.52 | 0.97 | 53.66 | 54.45 | 53.25 | 92253 |
| 1744926000 | 53.79 | 0.43 | 0.81 | 53.24 | 53.81 | 52.62 | 77481 |
| 1744839600 | 53.36 | -0.36 | -0.67 | 53.37 | 54 | 52.66 | 186216 |
| 1744753200 | 53.72 | -0.39 | -0.72 | 53.48 | 53.86 | 52.95 | 199222 |
| 1744666800 | 54.11 | 1.73 | 3.30 | 52.8 | 54.2 | 52.8 | 263412 |
| 1744407600 | 52.38 | 2.26 | 4.51 | 50.31 | 52.42 | 50.31 | 260524 |
| 1744321200 | 50.12 | -1.52 | -2.94 | 51.03 | 54.1 | 49.98 | 410309 |
| 1744234800 | 51.64 | 1.77 | 3.55 | 49.45 | 51.75 | 48.94 | 261131 |
| 1744148400 | 49.87 | -0.42 | -0.84 | 50.6 | 51.7 | 47.78 | 203774 |
| 1744062000 | 50.29 | -2.22 | -4.23 | 50.62 | 52.53 | 49.97 | 198232 |
| 1743802800 | 52.51 | 0.43 | 0.83 | 52.08 | 53.24 | 51 | 232039 |
| 1743716400 | 52.08 | 1.07 | 2.10 | 50.49 | 52.26 | 50.33 | 144657 |
| 1743630000 | 51.01 | 0.61 | 1.21 | 51.6 | 51.6 | 50.25 | 155839 |
| 1743543600 | 50.4 | -0.44 | -0.87 | 50.57 | 51.27 | 48.99 | 83210 |
| 1743457200 | 50.84 | 1.74 | 3.54 | 48.97 | 51.69 | 48.97 | 227325 |
| 1743198000 | 49.1 | 0.05 | 0.10 | 49.27 | 49.52 | 48.53 | 103086 |
| 1743111600 | 49.05 | 0.67 | 1.38 | 48.38 | 49.19 | 47.1 | 119027 |
| 1743025200 | 48.38 | 0.73 | 1.53 | 47.79 | 48.8 | 47.79 | 67585 |
| 1742938800 | 47.65 | 0.63 | 1.34 | 46.89 | 47.74 | 46.85 | 72026 |
| 1742852400 | 47.02 | 0.66 | 1.42 | 46.4 | 47.24 | 46.4 | 67380 |
| 1742593200 | 46.36 | -1.4 | -2.93 | 47.75 | 47.75 | 46.05 | 299743 |
| 1742506800 | 47.76 | 0.3 | 0.63 | 47.29 | 47.87 | 47.29 | 182014 |
| 1742420400 | 47.46 | 0.8 | 1.71 | 46.53 | 47.55 | 46.53 | 113802 |
| 1742334000 | 46.66 | -0.12 | -0.26 | 47.08 | 47.08 | 45.91 | 118245 |
| 1742247600 | 46.78 | 0.96 | 2.10 | 45.49 | 46.89 | 45.49 | 110723 |
| 1741988400 | 45.82 | -0.01 | -0.02 | 45.97 | 46.44 | 45.69 | 71344 |
| 1741902000 | 45.83 | -0.93 | -1.99 | 46.52 | 46.78 | 45.7 | 118839 |
| 1741815600 | 46.76 | 0.6 | 1.30 | 46.31 | 46.92 | 46.13 | 156051 |
| 1741729200 | 46.16 | -0.42 | -0.90 | 46.68 | 46.68 | 45.75 | 116348 |
| 1741642800 | 46.58 | -0.48 | -1.02 | 47.04 | 47.04 | 46.35 | 91327 |
| 1741387200 | 47.06 | 0.54 | 1.16 | 46.41 | 47.3 | 46.41 | 72088 |
| 1741300800 | 46.52 | -0.09 | -0.19 | 46.44 | 46.59 | 46.03 | 71854 |
| 1741214400 | 46.61 | -0.06 | -0.13 | 46.61 | 46.92 | 46.41 | 60216 |
| 1741128000 | 46.67 | -0.47 | -1.00 | 46.87 | 47.02 | 46.46 | 85341 |
| 1741041600 | 47.14 | 0.57 | 1.22 | 46.58 | 47.21 | 46.57 | 116062 |
| 1740782400 | 46.57 | -0.31 | -0.66 | 46.88 | 46.88 | 46.17 | 159087 |
| 1740696000 | 46.88 | -0.63 | -1.33 | 47.32 | 47.36 | 46.66 | 57215 |
| 1740609600 | 47.51 | 0.33 | 0.70 | 47.4 | 47.95 | 46.97 | 102115 |
| 1740523200 | 47.18 | 0.1 | 0.21 | 46.34 | 47.48 | 46.34 | 118106 |
| 1740436800 | 47.08 | 0.97 | 2.10 | 46.33 | 47.28 | 46.18 | 203904 |
| 1740177600 | 46.11 | -1.03 | -2.18 | 46.78 | 46.82 | 45.91 | 160803 |
| 1740091200 | 47.14 | 0.95 | 2.06 | 46.17 | 47.26 | 45.5 | 128583 |
| 1740004800 | 46.19 | 1.68 | 3.77 | 45.74 | 46.25 | 44.78 | 213337 |
| 1739918400 | 44.51 | -1.05 | -2.30 | 45.56 | 45.56 | 44.48 | 155651 |
| 1739572800 | 45.56 | -0.11 | -0.24 | 45.7 | 46.37 | 45.51 | 85980 |
| 1739486400 | 45.67 | -0.32 | -0.70 | 46.02 | 46.63 | 45.66 | 84260 |
| 1739400000 | 45.99 | 0.08 | 0.17 | 45.91 | 46.19 | 45.7 | 32616 |
| 1739313600 | 45.91 | -0.19 | -0.41 | 46.11 | 46.18 | 45.77 | 120951 |
| 1739227200 | 46.1 | -0.14 | -0.30 | 46.24 | 46.72 | 45.86 | 93848 |
| 1738968000 | 46.24 | -0.4 | -0.86 | 46.6 | 46.98 | 46.17 | 85505 |
| 1738881600 | 46.64 | 0.19 | 0.41 | 46.45 | 47.57 | 46.45 | 88222 |
| 1738795200 | 46.45 | -0.82 | -1.73 | 47.27 | 47.3 | 46.33 | 94895 |
| 1738708800 | 47.27 | 1.19 | 2.58 | 46.27 | 47.62 | 45.51 | 157598 |
| 1738622400 | 46.08 | -0.36 | -0.78 | 45.2 | 46.2 | 44.91 | 156687 |
| 1738363200 | 46.44 | -1.12 | -2.35 | 47.58 | 47.66 | 46.24 | 165548 |
| 1738276800 | 47.56 | 0.26 | 0.55 | 47.1 | 47.79 | 47.1 | 69840 |
| 1738190400 | 47.3 | -0.22 | -0.46 | 47.49 | 47.61 | 46.93 | 77142 |
| 1738104000 | 47.52 | 0.3 | 0.64 | 47.48 | 47.7 | 47.25 | 82450 |
| 1738017600 | 47.22 | -0.14 | -0.30 | 47.26 | 47.76 | 47.11 | 120385 |
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
