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 | -0.22 | -0.376712328767 | 58.4 | 59.2694 | 57.93 | 5325841 | 58.4937037 | SP |
| 4 | -0.46 | -0.784447476126 | 58.64 | 60.07 | 57.4552 | 6208921 | 58.64341929 | SP |
| 12 | -2.14 | -3.54774535809 | 60.32 | 60.88 | 56.24 | 5803736 | 58.60930745 | SP |
| 26 | -222.04 | -79.2377417743 | 280.22 | 285.25 | 56.24 | 4677477 | 79.61586198 | SP |
| 52 | -194.88 | -77.0094048842 | 253.06 | 285.25 | 56.24 | 3136279 | 126.0837143 | SP |
| 156 | -213.9 | -78.6165833578 | 272.08 | 292.05 | 56.24 | 1887695 | 183.42009501 | SP |
| 260 | -131.82 | -69.3789473684 | 190 | 292.05 | 56.24 | 1675622 | 188.09361912 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441000 | 58.18 | -0.16 | -0.27 | 58.16 | 58.275 | 57.93 | 4114559 |
| 1719354600 | 58.34 | -0.56 | -0.95 | 58.85 | 58.85 | 58.1237 | 4495179 |
| 1719268200 | 58.9 | 0.35 | 0.60 | 58.68 | 59.2694 | 58.555 | 6621365 |
| 1719009000 | 58.55 | 0.24 | 0.41 | 58.37 | 58.56 | 57.99 | 5772147 |
| 1718922600 | 58.31 | -0.15 | -0.26 | 58.4 | 58.68 | 58.18 | 5625954 |
| 1718749800 | 58.46 | 0.11 | 0.19 | 58.33 | 58.6301 | 58.25 | 6733145 |
| 1718663400 | 58.35 | 0.52 | 0.90 | 57.65 | 58.38 | 57.6 | 5967449 |
| 1718404200 | 57.83 | -0.7 | -1.20 | 57.99 | 58.08 | 57.4552 | 6903539 |
| 1718317800 | 58.53 | -0.36 | -0.61 | 58.76 | 58.8199 | 58.19 | 4101511 |
| 1718231400 | 58.89 | 0.78 | 1.34 | 59.16 | 59.59 | 58.71 | 7365138 |
| 1718145000 | 58.11 | -0.42 | -0.72 | 58.01 | 58.22 | 57.585 | 5347635 |
| 1718058600 | 58.53 | 0.08 | 0.14 | 57.92 | 58.63 | 57.85 | 6901791 |
| 1717799400 | 58.45 | -0.42 | -0.71 | 58.42 | 58.805 | 58.27 | 6643059 |
| 1717713000 | 58.87 | -0.18 | -0.30 | 58.9 | 59.095 | 58.62 | 5077183 |
| 1717626600 | 59.05 | 0.65 | 1.11 | 58.71 | 59.08 | 58.29 | 5181522 |
| 1717540200 | 58.4 | -0.79 | -1.33 | 58.96 | 59.005 | 58.3529 | 8815434 |
| 1717453800 | 59.19 | -0.49 | -0.82 | 60.07 | 60.07 | 58.81 | 8023773 |
| 1717194600 | 59.68 | 0.77 | 1.31 | 59.18 | 59.7 | 58.815 | 8901448 |
| 1717108200 | 58.91 | 0.53 | 0.91 | 58.64 | 59.1 | 58.6 | 5377674 |
| 1717021800 | 58.38 | -0.77 | -1.30 | 58.54 | 58.61 | 58.29 | 8963063 |
| 1716935400 | 59.15 | -0.37 | -0.62 | 59.71 | 59.73 | 58.97 | 4724567 |
| 1716589800 | 59.52 | 0.5 | 0.85 | 59.34 | 59.56 | 59.185 | 3239264 |
| 1716503400 | 59.02 | -0.75 | -1.25 | 59.97 | 60.01 | 58.9 | 4946140 |
| 1716417000 | 59.77 | -0.5 | -0.83 | 60.12 | 60.28 | 59.58 | 4716452 |
| 1716330600 | 60.27 | -0.07 | -0.12 | 60.18 | 60.29 | 60.095 | 3352709 |
| 1716244200 | 60.34 | 0.03 | 0.05 | 60.32 | 60.555 | 60.21 | 4048018 |
| 1715985000 | 60.31 | 0.05 | 0.08 | 60.24 | 60.35 | 60.085 | 3779126 |
| 1715898600 | 60.26 | -0.53 | -0.87 | 60.69 | 60.81 | 60.23 | 6891823 |
| 1715812200 | 60.79 | 0.48 | 0.80 | 60.77 | 60.88 | 60.46 | 4297709 |
| 1715725800 | 60.31 | 0.53 | 0.89 | 60.41 | 60.52 | 60.0419 | 7321026 |
| 1715639400 | 59.78 | -0.03 | -0.05 | 60.15 | 60.32 | 59.75 | 3241905 |
| 1715380200 | 59.81 | -0.04 | -0.07 | 60.05 | 60.09 | 59.67 | 3414691 |
| 1715293800 | 59.85 | 0.57 | 0.96 | 59.33 | 59.875 | 59.22 | 6163872 |
| 1715207400 | 59.28 | -0.24 | -0.40 | 59.11 | 59.32 | 59.045 | 4057303 |
| 1715121000 | 59.52 | 0.2 | 0.34 | 59.43 | 59.78 | 59.35 | 6470552 |
| 1715034600 | 59.32 | 0.79 | 1.35 | 59.09 | 59.34 | 58.955 | 5096779 |
| 1714775400 | 58.53 | 0.61 | 1.05 | 58.75 | 59.05 | 58.305 | 7084221 |
| 1714689000 | 57.92 | 0.76 | 1.33 | 57.72 | 58.025 | 57.09 | 5504226 |
| 1714602600 | 57.16 | 0.03 | 0.05 | 57.11 | 58.13 | 56.94 | 10119403 |
| 1714516200 | 57.13 | -1.04 | -1.79 | 57.93 | 57.99 | 57.115 | 5075618 |
| 1714429800 | 58.17 | 0.35 | 0.61 | 57.99 | 58.29 | 57.92 | 4516510 |
| 1714170600 | 57.82 | 0.14 | 0.24 | 57.73 | 58.065 | 57.585 | 5073149 |
| 1714084200 | 57.68 | -0.19 | -0.33 | 57.41 | 57.795 | 56.99 | 5382598 |
| 1713997800 | 57.87 | 0.02 | 0.03 | 57.86 | 58.14 | 57.505 | 5046868 |
| 1713911400 | 57.85 | 0.69 | 1.21 | 57.28 | 58.07 | 57.24 | 4918294 |
| 1713825000 | 57.16 | 0.58 | 1.03 | 56.82 | 57.5075 | 56.55 | 6621447 |
| 1713565800 | 56.58 | 0.15 | 0.27 | 56.3 | 56.82 | 56.2625 | 7662497 |
| 1713479400 | 56.43 | -0.08 | -0.14 | 56.71 | 57.04 | 56.24 | 6735312 |
| 1713393000 | 56.51 | -0.5 | -0.88 | 57.32 | 57.345 | 56.5 | 4941796 |
| 1713306600 | 57.01 | -0.25 | -0.44 | 57.04 | 57.305 | 56.6119 | 7882598 |
| 1713220200 | 57.26 | -0.63 | -1.09 | 58.28 | 58.54 | 57.085 | 6599724 |
| 1712961000 | 57.89 | -0.92 | -1.56 | 58.52 | 58.6617 | 57.705 | 5280873 |
| 1712874600 | 58.81 | 0.03 | 0.05 | 59.01 | 59.04 | 58.42 | 6056242 |
| 1712788200 | 58.78 | -1.22 | -2.03 | 58.89 | 59.2786 | 58.57 | 6883196 |
| 1712701800 | 60 | 0.08 | 0.13 | 60.07 | 60.245 | 59.52 | 4866279 |
| 1712615400 | 59.92 | 0.26 | 0.44 | 59.9 | 60.1099 | 59.73 | 4622784 |
| 1712356200 | 59.66 | 0.5 | 0.85 | 59.14 | 59.83 | 59.13 | 6270486 |
| 1712269800 | 59.16 | -0.68 | -1.14 | 60.32 | 60.43 | 59.04 | 6778053 |
| 1712183400 | 59.84 | 0.27 | 0.45 | 59.38 | 59.92 | 59.38 | 6520923 |
| 1712097000 | 59.57 | -0.8 | -1.33 | 59.91 | 59.91 | 59.35 | 9551753 |
| 1712010600 | 60.37 | -0.37 | -0.61 | 60.81 | 60.84 | 60.3118 | 5938773 |
| 1711665000 | 60.74 | 0.16 | 0.26 | 60.65 | 61.0114 | 60.61 | 7420895 |
| 1711578600 | 60.58 | 1.01 | 1.70 | 59.91 | 60.58 | 59.87 | 5064582 |
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
