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 | -0.1082 | -0.200575403005 | 53.9448 | 54.1 | 53.8366 | 45 | 54.06243543 | SP |
| 4 | 0.4037 | 0.755527025484 | 53.4329 | 54.2507 | 53.4329 | 79 | 54.01009336 | SP |
| 12 | -0.4385 | -0.807921127736 | 54.2751 | 54.5981 | 53.3249 | 15732 | 54.1664683 | SP |
| 26 | 0.0166 | 0.0308435525827 | 53.82 | 55.16 | 53.3249 | 28954 | 54.37450494 | SP |
| 52 | -0.0234 | -0.043445971036 | 53.86 | 55.16 | 52.6924 | 20169 | 54.14858706 | SP |
| 156 | 3.6804 | 7.3378764739 | 50.1562 | 55.16 | 50.1562 | 45495 | 53.64012122 | SP |
| 260 | 3.6804 | 7.3378764739 | 50.1562 | 55.16 | 50.1562 | 45495 | 53.64012122 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 53.8366 | -0.1 | -0.19 | 53.941 | 53.941 | 53.8366 | 3 |
| 1739316600 | 53.941 | -0.06 | -0.10 | 53.9975 | 53.9975 | 53.941 | 4 |
| 1739230200 | 53.9975 | 0.11 | 0.20 | 53.98 | 53.9975 | 53.98 | 43 |
| 1738971000 | 53.8886 | -0.15 | -0.27 | 54.0338 | 54.0338 | 53.8886 | 7 |
| 1738884600 | 54.0338 | -0.07 | -0.12 | 54.08 | 54.08 | 54.0338 | 28 |
| 1738798200 | 54.1 | 0.16 | 0.29 | 53.9448 | 54.1 | 53.9448 | 141 |
| 1738711800 | 53.9448 | 0.14 | 0.27 | 53.72 | 53.9448 | 53.72 | 228 |
| 1738625400 | 53.8014 | -0.35 | -0.65 | 53.72 | 53.8014 | 53.72 | 168 |
| 1738366200 | 54.1509 | -0.1 | -0.18 | 54.2507 | 54.2507 | 54.1509 | 8 |
| 1738279800 | 54.2507 | 0.08 | 0.14 | 54.1725 | 54.2507 | 54.1725 | 1 |
| 1738193400 | 54.1725 | -0.02 | -0.04 | 54.18 | 54.18 | 54.1725 | 401 |
| 1738107000 | 54.192 | -0.02 | -0.04 | 54.17 | 54.192 | 54.17 | 40 |
| 1738020600 | 54.2152 | 0.08 | 0.15 | 54.1319 | 54.2152 | 54.1319 | 2 |
| 1737761400 | 54.1319 | 0.12 | 0.22 | 54.0795 | 54.1319 | 54.0795 | 30 |
| 1737675000 | 54.015 | 0 | 0.00 | 54.015 | 54.015 | 54.015 | 0 |
| 1737588600 | 54.015 | -0.09 | -0.17 | 54.12 | 54.12 | 54.015 | 2 |
| 1737502200 | 54.105 | 0.14 | 0.27 | 54.08 | 54.105 | 54.08 | 7 |
| 1737156600 | 53.9617 | 0.07 | 0.14 | 53.8884 | 53.9617 | 53.8884 | 100 |
| 1737070200 | 53.8884 | 0.04 | 0.08 | 53.8453 | 53.8884 | 53.8453 | 20 |
| 1736983800 | 53.8453 | 0.41 | 0.77 | 53.4329 | 53.8453 | 53.4329 | 200 |
| 1736897400 | 53.4329 | 0.07 | 0.13 | 53.364 | 53.4329 | 53.364 | 12 |
| 1736811000 | 53.364 | -0 | -0.01 | 53.34 | 53.364 | 53.34 | 3 |
| 1736551800 | 53.3684 | -0.2 | -0.38 | 53.57 | 53.57 | 53.3684 | 4 |
| 1736379000 | 53.57 | -0.02 | -0.04 | 53.5894 | 53.6 | 53.56 | 199327 |
| 1736292600 | 53.5894 | -0.16 | -0.29 | 53.7474 | 53.7474 | 53.5894 | 70 |
| 1736206200 | 53.7474 | 0.06 | 0.11 | 53.69 | 53.7474 | 53.69 | 2 |
| 1735947000 | 53.69 | 0.09 | 0.17 | 53.68 | 53.69 | 53.68 | 3 |
| 1735860600 | 53.6 | 0.13 | 0.25 | 53.63 | 53.63 | 53.6 | 11 |
| 1735687800 | 53.4677 | -0.02 | -0.05 | 53.4925 | 53.4925 | 53.4677 | 15 |
| 1735601400 | 53.4925 | 0.05 | 0.09 | 53.39 | 53.4925 | 53.39 | 44 |
| 1735342200 | 53.4449 | -0.12 | -0.23 | 53.5 | 53.5 | 53.4449 | 4 |
| 1735255800 | 53.5685 | 0.15 | 0.27 | 53.4 | 53.5685 | 53.4 | 2 |
| 1735077840 | 53.4225 | 0.1 | 0.18 | 53.3249 | 53.4225 | 53.3249 | 0 |
| 1734996600 | 53.3249 | -0.51 | -0.95 | 53.5 | 53.5 | 53.3249 | 7 |
| 1734737400 | 53.8343 | 0.29 | 0.54 | 53.5467 | 53.8343 | 53.5467 | 2 |
| 1734651000 | 53.5467 | -0.07 | -0.12 | 53.6126 | 53.6126 | 53.5467 | 1 |
| 1734564600 | 53.6126 | -0.54 | -0.99 | 54.1494 | 54.1494 | 53.6126 | 0 |
| 1734478200 | 54.1494 | -0.03 | -0.05 | 54.1773 | 54.1773 | 54.09 | 3000 |
| 1734391800 | 54.1773 | 0.08 | 0.15 | 54.095 | 54.2 | 54.095 | 15509 |
| 1734132600 | 54.095 | -0.17 | -0.30 | 54.2603 | 54.2603 | 54.095 | 1701 |
| 1734046200 | 54.2603 | -0.15 | -0.28 | 54.414 | 54.414 | 54.2603 | 2900 |
| 1733959800 | 54.414 | 0.03 | 0.05 | 54.385 | 54.414 | 54.385 | 0 |
| 1733873400 | 54.385 | 0 | 0.01 | 54.38 | 54.385 | 54.35 | 1807 |
| 1733787000 | 54.3801 | -0.07 | -0.12 | 54.5 | 54.5 | 54.3801 | 503 |
| 1733527800 | 54.4475 | 0.07 | 0.13 | 54.375 | 54.47 | 54.375 | 604 |
| 1733441400 | 54.375 | -0.04 | -0.07 | 54.4139 | 54.4139 | 54.37 | 500 |
| 1733355000 | 54.4139 | 0.11 | 0.20 | 54.3055 | 54.4139 | 54.3055 | 500 |
| 1733268600 | 54.3055 | -0.03 | -0.06 | 54.3399 | 54.3399 | 54.3055 | 30 |
| 1733182200 | 54.3399 | -0.26 | -0.47 | 54.3166 | 54.3399 | 54.3166 | 29 |
| 1732917840 | 54.5981 | 0.1 | 0.19 | 54.4951 | 54.5981 | 54.4951 | 0 |
| 1732750200 | 54.4951 | 0.15 | 0.27 | 54.35 | 54.4951 | 54.35 | 42 |
| 1732663800 | 54.35 | -0.01 | -0.02 | 54.36 | 54.36 | 54.33 | 220003 |
| 1732577400 | 54.36 | 0.12 | 0.23 | 54.2375 | 54.44 | 54.18 | 401128 |
| 1732318200 | 54.2375 | -0.03 | -0.06 | 54.2689 | 54.2689 | 54.23 | 110 |
| 1732231800 | 54.2689 | 0.02 | 0.04 | 54.2451 | 54.29 | 54.2451 | 142 |
| 1732145400 | 54.2451 | -0.03 | -0.06 | 54.2751 | 54.2751 | 54.18 | 101 |
| 1732059000 | 54.2751 | 0.11 | 0.21 | 54.1619 | 54.2751 | 54.1619 | 442101 |
| 1731972600 | 54.1619 | 0.05 | 0.10 | 54.1101 | 54.1619 | 54.1101 | 101 |
| 1731713400 | 54.1101 | -0.04 | -0.08 | 54.1548 | 54.1548 | 54.04 | 251 |
| 1731627000 | 54.1548 | -0.09 | -0.17 | 54.2452 | 54.25 | 54.1548 | 90102 |
| 1731540600 | 54.2452 | 0.04 | 0.07 | 54.2049 | 54.26 | 54.2049 | 101 |
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
