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 | -1.19 | -2.20044378698 | 54.08 | 54.43 | 52.03 | 129448 | 52.89071309 | SP |
| 4 | -0.55 | -1.02919161677 | 53.44 | 54.43 | 51.25 | 123372 | 52.67610974 | SP |
| 12 | 0.48 | 0.915855752719 | 52.41 | 55.085 | 51.25 | 146226 | 53.05350049 | SP |
| 26 | 3.53 | 7.15153970827 | 49.36 | 56.93 | 48.6 | 184414 | 53.14334495 | SP |
| 52 | 2.09 | 4.11417322835 | 50.8 | 56.93 | 47.875 | 154901 | 51.97406534 | SP |
| 156 | 7.46 | 16.4208672683 | 45.43 | 56.93 | 40.28 | 127025 | 49.43681328 | SP |
| 260 | 10.7 | 25.3614600616 | 42.19 | 56.93 | 39.9041 | 126810 | 47.46238395 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 52.05 | -0.36 | -0.69 | 52.33 | 52.63 | 52.03 | 125773 |
| 1781821800 | 52.41 | -0.49 | -0.93 | 52.64 | 52.71 | 52.3 | 111137 |
| 1781735400 | 52.9 | -1.11 | -2.06 | 53.69 | 53.835026 | 52.665 | 139839 |
| 1781649000 | 54.01 | 0.08 | 0.15 | 54.08 | 54.43 | 53.72 | 141041 |
| 1781562600 | 53.93 | -0.18 | -0.33 | 54 | 54.0869 | 53.68 | 96705 |
| 1781303400 | 54.11 | 0.37 | 0.69 | 53.87 | 54.123 | 53.74 | 66510 |
| 1781217000 | 53.74 | -0.17 | -0.32 | 53.98 | 54.19 | 53.735 | 98854 |
| 1781130600 | 53.91 | 0.93 | 1.76 | 53.33 | 53.96 | 53.205 | 135323 |
| 1781044200 | 52.98 | 0.5 | 0.95 | 52.48 | 53.32 | 52.48 | 115006 |
| 1780957800 | 52.48 | -0.09 | -0.17 | 52.33 | 52.72 | 52.33 | 89816 |
| 1780698600 | 52.57 | 0.87 | 1.68 | 52.02 | 53.19 | 52.02 | 147816 |
| 1780612200 | 51.7 | -0.05 | -0.10 | 52.53 | 52.65 | 51.6 | 128015 |
| 1780525800 | 51.75 | 0.31 | 0.60 | 51.4 | 52.0299 | 51.4 | 129879 |
| 1780439400 | 51.44 | -0.14 | -0.27 | 51.48 | 51.67 | 51.25 | 98715 |
| 1780353000 | 51.58 | -0.53 | -1.02 | 51.95 | 51.95 | 51.37 | 163651 |
| 1780093800 | 52.11 | -1.04 | -1.96 | 52.84 | 52.84 | 52.0696 | 267954 |
| 1780007400 | 53.15 | -0.13 | -0.24 | 53.45 | 53.45 | 53.065 | 92069 |
| 1779921000 | 53.28 | 0.53 | 1.00 | 52.86 | 53.64 | 52.86 | 72987 |
| 1779834600 | 52.75 | -0.74 | -1.38 | 53.44 | 53.5 | 52.64 | 122971 |
| 1779489000 | 53.49 | -0.01 | -0.02 | 53.5 | 53.675 | 53.24 | 88112 |
| 1779402600 | 53.5 | -0.79 | -1.46 | 53.63 | 53.63 | 52.84 | 145245 |
| 1779316200 | 54.29 | -0.4 | -0.73 | 54.46 | 54.64 | 53.94 | 76625 |
| 1779229800 | 54.69 | 0.15 | 0.28 | 54.5 | 55.085 | 54.345 | 119377 |
| 1779143400 | 54.54 | 0.7 | 1.30 | 53.91 | 54.58 | 53.905 | 100397 |
| 1778884200 | 53.84 | -0.16 | -0.30 | 54.32 | 54.39 | 53.73 | 142894 |
| 1778797800 | 54 | 0.15 | 0.28 | 54 | 54.19 | 53.94 | 82994 |
| 1778711400 | 53.85 | 0.16 | 0.30 | 53.51 | 54.19 | 53.51 | 75139 |
| 1778625000 | 53.69 | 0.69 | 1.30 | 53.21 | 54.0444 | 52.95 | 82454 |
| 1778538600 | 53 | -0.6 | -1.12 | 53.49 | 53.56 | 52.72 | 135130 |
| 1778279400 | 53.6 | 0.05 | 0.09 | 53.78 | 53.973 | 53.59 | 92575 |
| 1778193000 | 53.55 | -0.16 | -0.30 | 53.57 | 53.735 | 53.11 | 149762 |
| 1778106600 | 53.71 | -0.05 | -0.09 | 53.905 | 54 | 53.49 | 663866 |
| 1778020200 | 53.76 | 0.25 | 0.47 | 53.48 | 54.01 | 53.3 | 141160 |
| 1777933800 | 53.51 | -0.44 | -0.82 | 53.64 | 54.0429 | 53.29 | 150016 |
| 1777674600 | 53.95 | -0.14 | -0.26 | 54.28 | 54.55 | 53.7 | 128582 |
| 1777588200 | 54.09 | 1 | 1.88 | 53.28 | 54.16 | 53.28 | 118257 |
| 1777501800 | 53.09 | -0.1 | -0.19 | 52.97 | 53.2124 | 52.7901 | 127665 |
| 1777415400 | 53.19 | 0.37 | 0.70 | 53.52 | 53.62 | 53 | 90755 |
| 1777329000 | 52.82 | -0.55 | -1.03 | 53.24 | 53.4292 | 52.78 | 117524 |
| 1777069800 | 53.37 | -0.08 | -0.15 | 53.69 | 53.69 | 53.2 | 110318 |
| 1776983400 | 53.45 | 0.75 | 1.42 | 52.91 | 53.55 | 52.91 | 716466 |
| 1776897000 | 52.7 | 0.18 | 0.34 | 52.68 | 52.87 | 52.540591 | 64042 |
| 1776810600 | 52.52 | -0.26 | -0.49 | 52.78 | 52.8 | 52.4501 | 69949 |
| 1776724200 | 52.78 | -0.06 | -0.11 | 52.9 | 53.1148 | 52.63 | 184702 |
| 1776465000 | 52.84 | 0.72 | 1.38 | 52.07 | 52.88 | 52 | 94702 |
| 1776378600 | 52.12 | 0.16 | 0.31 | 51.97 | 52.36 | 51.95 | 158922 |
| 1776292200 | 51.96 | -0.2 | -0.38 | 52.07 | 52.095 | 51.62 | 160525 |
| 1776205800 | 52.16 | -0.09 | -0.17 | 51.97 | 52.36 | 51.75 | 144685 |
| 1776119400 | 52.25 | -0.54 | -1.02 | 52.67 | 52.6886 | 51.951881 | 111881 |
| 1775860200 | 52.79 | -0.73 | -1.36 | 53.46 | 53.46 | 52.63 | 102823 |
| 1775773800 | 53.52 | 0.49 | 0.92 | 52.72 | 53.62 | 52.67 | 226918 |
| 1775687400 | 53.03 | 1.04 | 2.00 | 52.08 | 53.03 | 51.99 | 170442 |
| 1775601000 | 51.99 | -0.86 | -1.63 | 52.74 | 52.74 | 51.88 | 145182 |
| 1775514600 | 52.85 | 0.45 | 0.86 | 52.4 | 52.85 | 52.28 | 115160 |
| 1775169000 | 52.4 | 0.3 | 0.58 | 52.21 | 52.42 | 51.9 | 210235 |
| 1775082600 | 52.1 | -0.23 | -0.44 | 52.21 | 52.31 | 51.7373 | 191205 |
| 1774996200 | 52.33 | 0.1 | 0.19 | 52.41 | 52.48 | 51.81 | 183765 |
| 1774909800 | 52.23 | 0.23 | 0.44 | 52.18 | 52.61 | 52.02 | 278662 |
| 1774650600 | 52 | 0.3 | 0.58 | 51.72 | 52.3 | 51.57 | 270009 |
| 1774564200 | 51.7 | -0.19 | -0.37 | 51.87 | 52.29 | 51.65 | 161838 |
| 1774477800 | 51.89 | 0.34 | 0.66 | 51.83 | 51.92 | 51.3 | 171293 |
| 1774391400 | 51.55 | -0.02 | -0.04 | 51.42 | 52.15 | 51.25 | 260774 |
| 1774305000 | 51.57 | 0.24 | 0.47 | 51.96 | 51.96 | 51.45 | 301228 |
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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
