Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.125470514429 | 55.79 | 56.98 | 55.66 | 8344 | 55.83787306 | FU |
| 4 | 0.33 | 0.595775410724 | 55.39 | 56.98 | 55.1 | 9248 | 55.7113017 | FU |
| 12 | 0.76 | 1.38282387191 | 54.96 | 56.98 | 54.53 | 10798 | 55.39907123 | FU |
| 26 | 1.65 | 3.05159977807 | 54.07 | 56.98 | 53.69 | 13694 | 54.8076531 | FU |
| 52 | 3.82 | 7.36030828516 | 51.9 | 56.98 | 51.83 | 11597 | 54.32281834 | FU |
| 156 | 5.72 | 11.44 | 50 | 56.98 | 49.46 | 8728 | 54.04547977 | FU |
| 260 | 5.72 | 11.44 | 50 | 56.98 | 49.46 | 8728 | 54.04547977 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829400 | 55.72 | -0.06 | -0.11 | 55.94 | 56.98 | 55.66 | 28906 |
| 1732743000 | 55.78 | -0.09 | -0.16 | 55.93 | 56.23 | 55.78 | 15055 |
| 1732656600 | 55.87 | 0.01 | 0.02 | 56.14 | 56.44 | 55.87 | 11836 |
| 1732570140 | 55.86 | 0.01 | 0.02 | 56.17 | 56.48 | 55.69 | 6937 |
| 1732310940 | 55.85 | -0.1 | -0.18 | 55.95 | 56.48 | 55.85 | 5476 |
| 1732224600 | 55.95 | 0.16 | 0.29 | 55.79 | 55.95 | 55.79 | 2418 |
| 1732051800 | 55.79 | 0.19 | 0.34 | 55.8 | 55.8 | 55.52 | 19908 |
| 1731965340 | 55.6 | -0.14 | -0.25 | 55.74 | 55.74 | 55.54 | 12520 |
| 1731619800 | 55.74 | -0.11 | -0.20 | 55.75 | 56.24 | 55.14 | 3833 |
| 1731533400 | 55.85 | 0.43 | 0.78 | 55.9 | 55.9 | 55.6 | 10463 |
| 1731446940 | 55.42 | -0.57 | -1.02 | 56.06 | 56.06 | 55.11 | 7235 |
| 1731360540 | 55.99 | 0.18 | 0.32 | 55.99 | 56.26 | 55.75 | 4027 |
| 1731101400 | 55.81 | 0.09 | 0.16 | 55.79 | 55.81 | 55.72 | 12309 |
| 1731014940 | 55.72 | 0.08 | 0.14 | 55.58 | 55.77 | 55.58 | 790 |
| 1730928600 | 55.64 | 0.03 | 0.05 | 55.78 | 55.78 | 55.61 | 17491 |
| 1730842200 | 55.61 | 0.03 | 0.05 | 55.58 | 55.61 | 55.58 | 7014 |
| 1730755800 | 55.58 | 0.13 | 0.23 | 55.94 | 55.94 | 55.49 | 14263 |
| 1730496600 | 55.45 | -0.05 | -0.09 | 55.31 | 55.98 | 55.31 | 5526 |
| 1730410200 | 55.5 | 0.02 | 0.04 | 55.39 | 55.53 | 55.1 | 9358 |
| 1730323800 | 55.48 | -0.02 | -0.04 | 55.51 | 55.58 | 55.46 | 24581 |
| 1730237340 | 55.5 | 0.01 | 0.02 | 55.76 | 55.76 | 55.5 | 8717 |
| 1730151000 | 55.49 | -0.08 | -0.14 | 55.57 | 55.76 | 55.49 | 17042 |
| 1729891800 | 55.57 | -0.04 | -0.07 | 55.61 | 55.87 | 55.42 | 3462 |
| 1729805400 | 55.61 | 0.15 | 0.27 | 55.4 | 55.64 | 55.4 | 5105 |
| 1729719000 | 55.46 | 0.06 | 0.11 | 55.4 | 55.46 | 55.36 | 4218 |
| 1729632600 | 55.4 | 0 | 0.00 | 55.4 | 55.51 | 55.39 | 4719 |
| 1729546140 | 55.4 | 0.01 | 0.02 | 55.39 | 55.47 | 55.39 | 918 |
| 1729287000 | 55.39 | -0.02 | -0.04 | 55.72 | 55.72 | 55.11 | 6710 |
| 1729200540 | 55.41 | 0.06 | 0.11 | 55.62 | 56 | 55.31 | 124216 |
| 1729114140 | 55.35 | 0.01 | 0.02 | 55.3 | 55.42 | 55.11 | 2485 |
| 1729027740 | 55.34 | -0.06 | -0.11 | 55.26 | 55.39 | 55.1 | 22967 |
| 1728941340 | 55.4 | 0.12 | 0.22 | 55.09 | 55.4 | 55.09 | 15189 |
| 1728682200 | 55.28 | 0.08 | 0.14 | 55.03 | 55.85 | 55.03 | 3585 |
| 1728595740 | 55.2 | 0.06 | 0.11 | 55.2 | 55.48 | 55.12 | 2605 |
| 1728509400 | 55.14 | -0.22 | -0.40 | 55.36 | 55.46 | 55.14 | 2885 |
| 1728422940 | 55.36 | 0.15 | 0.27 | 55.6 | 55.6 | 55.21 | 10939 |
| 1728336600 | 55.21 | 0.04 | 0.07 | 55.02 | 55.24 | 55.02 | 1887 |
| 1728077400 | 55.17 | -0.02 | -0.04 | 55.21 | 55.22 | 55.13 | 5848 |
| 1727991000 | 55.19 | -0.01 | -0.02 | 55.2 | 55.22 | 55.12 | 4529 |
| 1727904540 | 55.2 | 0.05 | 0.09 | 55.2 | 55.2 | 55.11 | 27836 |
| 1727818200 | 55.15 | 0.06 | 0.11 | 54.98 | 55.23 | 54.98 | 11764 |
| 1727731800 | 55.09 | -0.09 | -0.16 | 55.27 | 55.27 | 54.95 | 12967 |
| 1727472600 | 55.18 | -0.05 | -0.09 | 55.28 | 55.28 | 55.09 | 3979 |
| 1727386140 | 55.23 | 0.08 | 0.15 | 55.1 | 55.38 | 55.1 | 10675 |
| 1727299740 | 55.15 | 0.06 | 0.11 | 55.09 | 55.18 | 55.09 | 2871 |
| 1727213400 | 55.09 | 0.56 | 1.03 | 55.26 | 55.26 | 55.03 | 18577 |
| 1727127000 | 54.53 | -0.49 | -0.89 | 55.19 | 55.19 | 54.53 | 13075 |
| 1726867800 | 55.02 | -0.06 | -0.11 | 55.27 | 55.5 | 54.88 | 9634 |
| 1726781400 | 55.08 | -0.59 | -1.06 | 55.35 | 55.35 | 54.96 | 14984 |
| 1726695000 | 55.67 | 0.53 | 0.96 | 55.58 | 55.67 | 55 | 11662 |
| 1726608600 | 55.14 | 0.04 | 0.07 | 55.22 | 55.65 | 55.11 | 13414 |
| 1726522200 | 55.1 | 0 | 0.00 | 55.26 | 55.26 | 55.06 | 1813 |
| 1726263000 | 55.1 | 0.04 | 0.07 | 55.2 | 55.5 | 55.07 | 8456 |
| 1726176540 | 55.06 | 0.09 | 0.16 | 55.15 | 55.15 | 55.06 | 8298 |
| 1726090140 | 54.97 | -0.05 | -0.09 | 54.91 | 55.57 | 54.91 | 1369 |
| 1726003740 | 55.02 | -0.01 | -0.02 | 55.06 | 55.09 | 54.99 | 2158 |
| 1725917400 | 55.03 | -0.04 | -0.07 | 55.2 | 55.2 | 55.03 | 1089 |
| 1725658200 | 55.07 | -0.03 | -0.05 | 55.11 | 55.56 | 55.07 | 6658 |
| 1725571800 | 55.1 | 0.13 | 0.24 | 54.96 | 55.1 | 54.96 | 5967 |
| 1725485400 | 54.97 | 0.1 | 0.18 | 54.93 | 54.98 | 54.9 | 19271 |
| 1725399000 | 54.87 | -0.04 | -0.07 | 54.92 | 54.95 | 54.85 | 4370 |
| 1725312600 | 54.91 | 0.03 | 0.05 | 54.8 | 55.42 | 54.8 | 4342 |
| 1725053400 | 54.88 | -0.02 | -0.04 | 54.99 | 55.24 | 54.79 | 4827 |
| 1724967000 | 54.9 | 0 | 0.00 | 54.92 | 54.92 | 54.79 | 3039 |
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
