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 | 0.5 | 0.913742690058 | 54.72 | 55.6299 | 54.31 | 98786 | 54.61414538 | DR |
| 4 | -0.845 | -1.50717916704 | 56.065 | 56.27 | 53.38 | 129496 | 54.80542445 | DR |
| 12 | -1.36 | -2.40367621068 | 56.58 | 60.51 | 53.38 | 104861 | 56.47891473 | DR |
| 26 | -0.5 | -0.897343862168 | 55.72 | 60.57 | 51.02 | 124284 | 55.40921825 | DR |
| 52 | 11.04 | 24.9886826618 | 44.18 | 60.57 | 43.98 | 159365 | 54.63806153 | DR |
| 156 | 23.7 | 75.1903553299 | 31.52 | 60.57 | 21.63 | 213528 | 37.62427018 | DR |
| 260 | 17.22 | 45.3157894737 | 38 | 60.57 | 14.086 | 195372 | 34.95977096 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 55.22 | 0.74 | 1.37 | 54.4996 | 55.6299 | 54.405 | 148890 |
| 1735942980 | 54.475 | -0.24 | -0.43 | 54.76 | 54.795 | 54.31 | 121841 |
| 1735856700 | 54.71 | 0.21 | 0.39 | 54.79 | 55.17 | 54.625 | 103600 |
| 1735683960 | 54.5 | -0.24 | -0.44 | 54.49 | 54.95 | 54.36 | 59729 |
| 1735597740 | 54.74 | -0.2 | -0.36 | 54.72 | 54.8625 | 54.415 | 109975 |
| 1735338000 | 54.9375 | -0.04 | -0.08 | 54.79 | 55.05 | 54.54 | 109199 |
| 1735252020 | 54.98 | 0.28 | 0.51 | 54.52 | 54.98 | 54.48 | 106116 |
| 1735078200 | 54.7 | 0.01 | 0.02 | 53.38 | 55.37 | 53.38 | 92827 |
| 1734992400 | 54.69 | -0.04 | -0.07 | 54.63 | 54.78 | 54.23 | 154551 |
| 1734733200 | 54.73 | 0.17 | 0.31 | 53.94 | 55 | 53.935 | 203816 |
| 1734646800 | 54.56 | -0.37 | -0.67 | 54.87 | 55 | 54.49 | 131654 |
| 1734560940 | 54.93 | -0.46 | -0.83 | 55.93 | 56.27 | 54.7301 | 141999 |
| 1734474360 | 55.39 | 0.27 | 0.49 | 55.66 | 55.6701 | 55.37 | 131130 |
| 1734388140 | 55.12 | 0.23 | 0.42 | 55.1 | 55.46 | 55 | 166508 |
| 1734128940 | 54.89 | 0.59 | 1.09 | 54.93 | 54.97 | 54.6001 | 111057 |
| 1734042480 | 54.3 | -0.9 | -1.63 | 54.8 | 55.14 | 54.2501 | 158610 |
| 1733955900 | 55.2 | 1.15 | 2.13 | 54.77 | 55.28 | 54.7 | 151172 |
| 1733869200 | 54.05 | -1.32 | -2.38 | 54.4101 | 54.54 | 53.97 | 131909 |
| 1733782800 | 55.37 | -0.74 | -1.32 | 56.065 | 56.065 | 55.34 | 145226 |
| 1733523600 | 56.11 | 0.22 | 0.39 | 56.805 | 56.82 | 55.97 | 92990 |
| 1733437500 | 55.89 | -3.91 | -6.54 | 56.16 | 56.555 | 55.7901 | 118185 |
| 1733350980 | 59.8028 | 0.16 | 0.27 | 59.69 | 60.16 | 59.655 | 58801 |
| 1733264700 | 59.64 | 1.34 | 2.30 | 59.06 | 59.87 | 58.96 | 125948 |
| 1733178180 | 58.3 | 0.01 | 0.02 | 58.1099 | 58.3 | 57.48 | 73357 |
| 1732918200 | 58.29 | 0.85 | 1.48 | 57.81 | 58.29 | 57.79 | 93031 |
| 1732746540 | 57.44 | 0.56 | 0.98 | 57.5 | 57.61 | 57.34 | 117607 |
| 1732660140 | 56.88 | -0.15 | -0.26 | 57.005 | 57.2 | 56.81 | 98874 |
| 1732573560 | 57.03 | -0.3 | -0.52 | 57.73 | 57.77 | 56.9001 | 89646 |
| 1732314000 | 57.33 | -0.12 | -0.21 | 57.36 | 57.59 | 57 | 104843 |
| 1732227900 | 57.45 | -0.17 | -0.30 | 57.38 | 57.6699 | 57.19 | 93375 |
| 1732141740 | 57.62 | -0.03 | -0.05 | 57.69 | 57.69 | 57.06 | 86588 |
| 1732054800 | 57.65 | 0.01 | 0.02 | 56.89 | 57.75 | 56.88 | 103471 |
| 1731968640 | 57.64 | 0.42 | 0.73 | 57.305 | 57.729 | 57.305 | 111958 |
| 1731709260 | 57.22 | -0.08 | -0.14 | 57.405 | 57.44 | 56.97 | 192823 |
| 1731622800 | 57.3 | -0.54 | -0.93 | 57.71 | 57.77 | 57.25 | 105266 |
| 1731536760 | 57.835 | 0.19 | 0.32 | 57.6035 | 57.97 | 57.199 | 114785 |
| 1731450480 | 57.65 | -2.29 | -3.82 | 59.14 | 59.15 | 57.26 | 112265 |
| 1731363600 | 59.94 | 0.93 | 1.58 | 59.62 | 60.11 | 59.53 | 79682 |
| 1731104400 | 59.01 | -1.5 | -2.48 | 59.62 | 59.62 | 58.7101 | 79484 |
| 1731018540 | 60.51 | 1.49 | 2.52 | 59.48 | 60.51 | 59.48 | 90306 |
| 1730931600 | 59.02 | -0.33 | -0.56 | 58.72 | 59.09 | 58.5 | 71732 |
| 1730845680 | 59.35 | 2.12 | 3.70 | 58.49 | 59.35 | 58.38 | 53389 |
| 1730759160 | 57.23 | 0.37 | 0.65 | 57.59 | 57.71 | 56.93 | 64864 |
| 1730496420 | 56.86 | 0.3 | 0.53 | 56.89 | 57.23 | 56.7 | 96430 |
| 1730409780 | 56.56 | -0.26 | -0.46 | 56.702 | 56.702 | 56.12 | 84069 |
| 1730323500 | 56.82 | 0.16 | 0.28 | 55.95 | 57.04 | 55.95 | 84715 |
| 1730237280 | 56.66 | -0.5 | -0.87 | 56.64 | 56.7975 | 56.2901 | 273929 |
| 1730150880 | 57.16 | 0.25 | 0.44 | 57.22 | 57.28 | 56.74 | 89973 |
| 1729891500 | 56.91 | 0.2 | 0.35 | 57.0201 | 57.45 | 56.7201 | 74638 |
| 1729805160 | 56.71 | 0.18 | 0.32 | 56.89 | 56.99 | 56.35 | 78529 |
| 1729718940 | 56.53 | -0.47 | -0.82 | 56.39 | 57.06 | 56.3875 | 70247 |
| 1729632300 | 57 | -0.78 | -1.35 | 57.25 | 57.25 | 56.725 | 107261 |
| 1729545600 | 57.78 | -0.65 | -1.11 | 57.95 | 58.0775 | 57.69 | 49014 |
| 1729286400 | 58.43 | 0.46 | 0.79 | 57.7725 | 58.43 | 57.7725 | 48390 |
| 1729200000 | 57.97 | 1.26 | 2.22 | 58.06 | 58.4 | 57.79 | 86239 |
| 1729113960 | 56.71 | 0.09 | 0.16 | 56.7099 | 57.07 | 56.63 | 61773 |
| 1729027680 | 56.62 | -0.41 | -0.72 | 56.92 | 57.05 | 56.155 | 44444 |
| 1728941220 | 57.03 | 1.08 | 1.93 | 56.58 | 57.03 | 56.51 | 63238 |
| 1728681900 | 55.95 | 0.84 | 1.52 | 55.45 | 56.21 | 55.45 | 62969 |
| 1728595560 | 55.11 | -0.69 | -1.24 | 55.18 | 55.18 | 54.69 | 58369 |
| 1728508800 | 55.8 | -0.47 | -0.84 | 55.49 | 55.9 | 55.45 | 85850 |
| 1728422580 | 56.27 | 0.65 | 1.17 | 55.86 | 56.29 | 55.86 | 114733 |
| 1728336000 | 55.62 | -1.83 | -3.19 | 56.16 | 56.185 | 55.58 | 82591 |
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
