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 | 2.6 | 5.17515923567 | 50.24 | 53.27 | 49.36 | 24141 | 51.81207701 | SP |
| 4 | -1.6 | -2.93901542983 | 54.44 | 54.77 | 44.83 | 22385 | 50.61264187 | SP |
| 12 | -9.11 | -14.7054075868 | 61.95 | 62.0999 | 44.83 | 20566 | 54.61466681 | SP |
| 26 | -1.22 | -2.25675175731 | 54.06 | 62.24 | 44.83 | 21865 | 57.04438695 | SP |
| 52 | 4.29 | 8.83625128733 | 48.55 | 62.24 | 44.205 | 21005 | 53.10747501 | SP |
| 156 | 6.37 | 13.7077684528 | 46.47 | 62.24 | 35.145 | 45668 | 44.05222286 | SP |
| 260 | 11.61 | 28.159107446 | 41.23 | 73.38 | 35.145 | 85984 | 54.15271908 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 52.84 | 0.31 | 0.59 | 52.4 | 52.97 | 52.26 | 85544 |
| 1745533800 | 52.53 | 0.18 | 0.34 | 51.95 | 52.595 | 51.93 | 19482 |
| 1745447400 | 52.35 | 1 | 1.95 | 52.77 | 53.27 | 52.2 | 41960 |
| 1745361000 | 51.35 | 1.56 | 3.13 | 50.28 | 51.445 | 50.28 | 22674 |
| 1745274600 | 49.79 | -0.89 | -1.76 | 50.24 | 50.25 | 49.36 | 12803 |
| 1744929000 | 50.68 | 0.16 | 0.31 | 50.6 | 51.05 | 50.09 | 58305 |
| 1744842600 | 50.5211 | -0.82 | -1.60 | 51 | 51.34 | 50.0664 | 6822 |
| 1744756200 | 51.3434 | 0.29 | 0.57 | 51.05 | 51.5 | 51.03 | 6649 |
| 1744669800 | 51.05 | 0.49 | 0.97 | 51.44 | 51.44 | 50.7408 | 14814 |
| 1744410600 | 50.56 | 0.97 | 1.96 | 49.32 | 50.61 | 48.995 | 15802 |
| 1744324200 | 49.59 | -2.05 | -3.97 | 50.45 | 50.5598 | 48.505 | 9690 |
| 1744237800 | 51.64 | 5.26 | 11.34 | 45.99 | 51.8835 | 45.99 | 26052 |
| 1744151400 | 46.38 | -0.78 | -1.65 | 48.88 | 49.264 | 45.804231 | 16360 |
| 1744065000 | 47.16 | -0.46 | -0.97 | 45.73 | 49.04 | 44.83 | 43264 |
| 1743805800 | 47.6216 | -3.66 | -7.13 | 49.17 | 49.41 | 47.4 | 50341 |
| 1743719400 | 51.2769 | -3.41 | -6.23 | 51.96 | 52.4792 | 51.2007 | 10210 |
| 1743633000 | 54.6824 | 0.99 | 1.85 | 53.12 | 54.77 | 53.12 | 17871 |
| 1743546600 | 53.69 | 0.48 | 0.90 | 52.99 | 53.77 | 52.94 | 16625 |
| 1743460200 | 53.21 | -0.03 | -0.06 | 52.38 | 53.29 | 52.191 | 23907 |
| 1743201000 | 53.24 | -1.46 | -2.67 | 54.44 | 54.56 | 53.135 | 12097 |
| 1743114600 | 54.7 | -0.21 | -0.38 | 54.62 | 55.0323 | 54.16 | 43294 |
| 1743028200 | 54.91 | -0.51 | -0.92 | 55.42 | 55.445 | 54.78 | 5764 |
| 1742941800 | 55.4183 | -0.05 | -0.09 | 55.57 | 55.74 | 55.27 | 6844 |
| 1742855400 | 55.47 | 0.98 | 1.79 | 55.11 | 55.47 | 55.11 | 13861 |
| 1742596200 | 54.4927 | -0.34 | -0.62 | 54.13 | 54.58724 | 54.1 | 16433 |
| 1742509800 | 54.83 | 0.02 | 0.04 | 54.33 | 55.12 | 54.33 | 9639 |
| 1742423400 | 54.81 | 1.32 | 2.48 | 53.63 | 55.04 | 53.63 | 37082 |
| 1742337000 | 53.4859 | -0.46 | -0.85 | 53.76 | 53.76 | 53.2108 | 4685 |
| 1742250600 | 53.945 | 0.81 | 1.51 | 52.8 | 54.08 | 52.8 | 9555 |
| 1741991400 | 53.14 | 1.23 | 2.37 | 52.41 | 53.14 | 52.41 | 7821 |
| 1741905000 | 51.91 | -0.88 | -1.67 | 52.6 | 52.86 | 51.6268 | 16256 |
| 1741818600 | 52.79 | 0.28 | 0.52 | 53.15 | 53.2075 | 52.3 | 33680 |
| 1741732200 | 52.5144 | -0.37 | -0.69 | 53.25 | 53.25 | 51.96 | 32329 |
| 1741645800 | 52.88 | -2.15 | -3.91 | 53.79 | 53.965 | 52.3 | 25330 |
| 1741390200 | 55.0338 | 0.27 | 0.50 | 54.45 | 55.0338 | 53.57 | 12113 |
| 1741303800 | 54.76 | -1.51 | -2.68 | 55.21 | 56 | 54.57 | 32783 |
| 1741217400 | 56.27 | 0.85 | 1.54 | 55.48 | 56.435 | 55.27 | 10945 |
| 1741131000 | 55.4174 | -1.64 | -2.87 | 56.23 | 56.23 | 54.66 | 30248 |
| 1741044600 | 57.0543 | -0.83 | -1.43 | 58.24 | 58.5399 | 56.91 | 49589 |
| 1740785400 | 57.88 | 0.86 | 1.51 | 56.82 | 57.9 | 56.82 | 14636 |
| 1740699000 | 57.02 | -0.21 | -0.37 | 57.37 | 57.781 | 56.99 | 18099 |
| 1740612600 | 57.23 | -0.18 | -0.31 | 57.43 | 57.8 | 57.1 | 24286 |
| 1740526200 | 57.4052 | -0.23 | -0.41 | 57.93 | 57.93 | 56.74 | 11162 |
| 1740439800 | 57.64 | -0.33 | -0.57 | 58.01 | 58.07 | 57 | 71898 |
| 1740180600 | 57.97 | -2.28 | -3.78 | 59.96 | 59.96 | 57.97 | 26245 |
| 1740094200 | 60.25 | -0.65 | -1.07 | 60.88 | 60.88 | 59.68 | 12383 |
| 1740007800 | 60.9 | -1.14 | -1.84 | 61.58 | 61.585 | 60.83 | 14879 |
| 1739921400 | 62.0444 | 0.76 | 1.25 | 61.64 | 62.05 | 61.57 | 11999 |
| 1739575800 | 61.2805 | 0.39 | 0.64 | 61.15 | 61.33 | 60.9101 | 11149 |
| 1739489400 | 60.89 | 0.99 | 1.65 | 60.67 | 61 | 60.415 | 11305 |
| 1739403000 | 59.9 | -0.16 | -0.27 | 59.38 | 59.97 | 59.38 | 26571 |
| 1739316600 | 60.06 | -0.88 | -1.44 | 60.34 | 60.34 | 59.8156 | 10926 |
| 1739230200 | 60.94 | 0.22 | 0.36 | 61 | 61.065 | 60.7858 | 16561 |
| 1738971000 | 60.72 | -0.17 | -0.28 | 61.37 | 61.48 | 60.67 | 12905 |
| 1738884600 | 60.89 | -0.47 | -0.77 | 61.31 | 61.37 | 60.7098 | 9272 |
| 1738798200 | 61.36 | 1.09 | 1.81 | 60.6 | 61.37 | 60.6 | 9942 |
| 1738711800 | 60.27 | -0.5 | -0.82 | 60.65 | 60.65 | 60.27 | 12939 |
| 1738625400 | 60.77 | -0.42 | -0.69 | 59.55 | 60.9532 | 59.55 | 25350 |
| 1738366200 | 61.19 | -0.53 | -0.86 | 61.95 | 62.0999 | 61.17 | 16623 |
| 1738279800 | 61.72 | 0.89 | 1.46 | 61.06 | 62.24 | 61.06 | 17221 |
| 1738193400 | 60.83 | 0.26 | 0.43 | 60.31 | 60.83 | 60.21 | 32971 |
| 1738107000 | 60.57 | 0.57 | 0.95 | 60.2 | 60.7768 | 59.92 | 11146 |
| 1738020600 | 60 | -0.15 | -0.25 | 59.31 | 60.18 | 59.31 | 28863 |
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
