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 | -0.14 | -0.258159690208 | 54.23 | 54.49 | 53.925 | 7364570 | 54.207719 | SP |
| 4 | -1.74 | -3.11660397636 | 55.83 | 57.33 | 53.62 | 9275221 | 55.11718825 | SP |
| 12 | 0.81 | 1.52027027027 | 53.28 | 59 | 52.27 | 10517490 | 55.81192117 | SP |
| 26 | -0.1 | -0.184535892231 | 54.19 | 59 | 49.4701 | 9382154 | 54.74575087 | SP |
| 52 | 4.7 | 9.51609637578 | 49.39 | 59 | 47.335 | 9922749 | 52.54633445 | SP |
| 156 | -6.36 | -10.5210918114 | 60.45 | 62.12 | 41.4433 | 13119898 | 51.06681244 | SP |
| 260 | 2.31 | 4.46118192352 | 51.78 | 69.87 | 35.655 | 13510474 | 52.50871444 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 54.09 | -0.18 | -0.33 | 54.34 | 54.39 | 54 | 5357189 |
| 1732577400 | 54.27 | 0.06 | 0.11 | 54.47 | 54.49 | 54.1429 | 7353729 |
| 1732318200 | 54.21 | 0.06 | 0.11 | 54.01 | 54.22 | 53.991 | 7082495 |
| 1732231800 | 54.15 | -0.13 | -0.24 | 54.11 | 54.22 | 53.925 | 8264727 |
| 1732145400 | 54.28 | -0.06 | -0.11 | 54.23 | 54.28 | 53.965 | 8764711 |
| 1732059000 | 54.34 | 0.03 | 0.06 | 54.3 | 54.46 | 54.08 | 4490928 |
| 1731972600 | 54.31 | 0.57 | 1.06 | 53.78 | 54.31 | 53.78 | 6798106 |
| 1731713400 | 53.74 | -0.02 | -0.04 | 53.92 | 53.9899 | 53.62 | 13229927 |
| 1731627000 | 53.76 | -0.27 | -0.50 | 53.97 | 54.065 | 53.7301 | 8063019 |
| 1731540600 | 54.03 | -0.41 | -0.75 | 54.4 | 54.415 | 53.93 | 8146774 |
| 1731454200 | 54.44 | -0.96 | -1.73 | 54.63 | 54.85 | 54.22 | 11975733 |
| 1731367800 | 55.4 | -0.43 | -0.77 | 55.63 | 55.7 | 55.2401 | 5935882 |
| 1731108600 | 55.83 | -1.39 | -2.43 | 56.3 | 56.36 | 55.61 | 14529988 |
| 1731022200 | 57.22 | 1.23 | 2.20 | 56.84 | 57.33 | 56.84 | 13163121 |
| 1730935800 | 55.99 | -0.68 | -1.20 | 55.75 | 56.1758 | 55.47 | 7505232 |
| 1730849400 | 56.67 | 0.73 | 1.30 | 56.52 | 56.7199 | 56.445 | 5580702 |
| 1730763000 | 55.94 | 0.18 | 0.32 | 56.24 | 56.335 | 55.92 | 16871632 |
| 1730500200 | 55.76 | 0.14 | 0.25 | 55.94 | 56.19 | 55.6648 | 9196125 |
| 1730413800 | 55.62 | -0.25 | -0.45 | 55.68 | 55.79 | 55.3228 | 14358098 |
| 1730327400 | 55.87 | -0.49 | -0.87 | 55.83 | 56.14 | 55.805 | 8836310 |
| 1730241000 | 56.36 | -0.17 | -0.30 | 56.41 | 56.56 | 56.33 | 6251933 |
| 1730154600 | 56.53 | 0.2 | 0.36 | 56.46 | 56.675 | 56.37 | 4462544 |
| 1729895400 | 56.33 | -0.06 | -0.11 | 56.53 | 56.695 | 56.23 | 4442210 |
| 1729809000 | 56.39 | -0.12 | -0.21 | 56.42 | 56.48 | 56.13 | 7373531 |
| 1729722600 | 56.51 | -0.32 | -0.56 | 56.62 | 56.7601 | 56.275 | 5607492 |
| 1729636200 | 56.83 | -0.17 | -0.30 | 56.62 | 56.92 | 56.62 | 11835633 |
| 1729549800 | 57 | -0.32 | -0.56 | 56.8 | 57.06 | 56.645 | 14868203 |
| 1729290600 | 57.32 | 0.48 | 0.84 | 57.66 | 57.68 | 57.28 | 8202707 |
| 1729204200 | 56.84 | -0.15 | -0.26 | 56.78 | 56.965 | 56.59 | 9189340 |
| 1729117800 | 56.99 | 0.53 | 0.94 | 56.87 | 57.14 | 56.84 | 7019089 |
| 1729031400 | 56.46 | -1.17 | -2.03 | 57.16 | 57.23 | 56.3801 | 9397160 |
| 1728945000 | 57.63 | -0.19 | -0.33 | 57.59 | 57.92 | 57.3 | 9613457 |
| 1728685800 | 57.82 | 0.4 | 0.70 | 57.26 | 57.855 | 57.05 | 18860851 |
| 1728599400 | 57.42 | 0.13 | 0.23 | 57.36 | 57.53 | 56.96 | 10064629 |
| 1728513000 | 57.29 | -0.31 | -0.54 | 56.85 | 57.46 | 56.82 | 14836017 |
| 1728426600 | 57.6 | -1.31 | -2.22 | 57.57 | 57.725 | 57.1615 | 16746305 |
| 1728340200 | 58.91 | 0.38 | 0.65 | 58.88 | 59 | 58.554 | 9607871 |
| 1728081000 | 58.53 | 0.52 | 0.90 | 58.47 | 58.53 | 58.15 | 9151570 |
| 1727994600 | 58.01 | -0.75 | -1.28 | 57.7 | 58.24 | 57.63 | 7967023 |
| 1727908200 | 58.76 | 1 | 1.73 | 58.77 | 58.79 | 58.29 | 15643921 |
| 1727821800 | 57.76 | 0.35 | 0.61 | 57.69 | 57.8 | 57.085 | 13259197 |
| 1727735400 | 57.41 | -0.81 | -1.39 | 58.02 | 58.08 | 57.265 | 11988319 |
| 1727476200 | 58.22 | -0.15 | -0.26 | 58.51 | 58.6599 | 58.185 | 13567180 |
| 1727389800 | 58.37 | 1.94 | 3.44 | 58.37 | 58.57 | 57.8924 | 23604202 |
| 1727303400 | 56.43 | -0.66 | -1.16 | 56.73 | 56.88 | 56.43 | 14856345 |
| 1727217000 | 57.09 | 1.77 | 3.20 | 56.63 | 57.1999 | 56.4 | 7955231 |
| 1727130600 | 55.32 | 0.42 | 0.77 | 55.2 | 55.4899 | 55.01 | 4947001 |
| 1726871400 | 54.9 | -0.14 | -0.25 | 55.04 | 55.1 | 54.73 | 6167766 |
| 1726785000 | 55.04 | 1.1 | 2.04 | 54.77 | 55.13 | 54.5279 | 10122098 |
| 1726698600 | 53.94 | -0.19 | -0.35 | 54.2 | 54.645 | 53.86 | 7934143 |
| 1726612200 | 54.13 | 0.02 | 0.04 | 54.4 | 54.4 | 54.0014 | 5939451 |
| 1726525800 | 54.11 | 0.25 | 0.46 | 53.95 | 54.12 | 53.85 | 5379134 |
| 1726266600 | 53.86 | 0.25 | 0.47 | 53.77 | 53.95 | 53.77 | 8328402 |
| 1726180200 | 53.61 | 0.43 | 0.81 | 53.23 | 53.625 | 53.15 | 7748120 |
| 1726093800 | 53.18 | 0.34 | 0.64 | 52.74 | 53.22 | 52.27 | 11673685 |
| 1726007400 | 52.84 | -0.15 | -0.28 | 52.86 | 52.95 | 52.4801 | 18467181 |
| 1725921000 | 52.99 | 0.46 | 0.88 | 52.76 | 53.11 | 52.67 | 7572705 |
| 1725661800 | 52.53 | -0.96 | -1.79 | 53.45 | 53.505 | 52.465 | 12660262 |
| 1725575400 | 53.49 | 0.04 | 0.07 | 53.47 | 53.69 | 53.345 | 47154236 |
| 1725489000 | 53.45 | -0.01 | -0.02 | 53.28 | 53.72 | 53.28 | 5078836 |
| 1725402600 | 53.46 | -1 | -1.84 | 53.95 | 54.05 | 53.345 | 7516846 |
| 1725057000 | 54.46 | 0.14 | 0.26 | 54.59 | 54.67 | 54.21 | 10840195 |
| 1724970600 | 54.32 | 0.04 | 0.07 | 54.47 | 54.605 | 54.29 | 9225330 |
| 1724884200 | 54.28 | -0.4 | -0.73 | 54.5 | 54.57 | 54.115 | 8161018 |
| 1724797800 | 54.68 | 0.14 | 0.26 | 54.54 | 54.7399 | 54.445 | 6522536 |
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
