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 | 1.25 | 2.2265764161 | 56.14 | 57.5 | 56.03 | 2837016 | 56.76743854 | SP |
| 4 | 1.01 | 1.79141539553 | 56.38 | 57.5 | 56.03 | 2784203 | 56.5511153 | SP |
| 12 | 0.87 | 1.53927813163 | 56.52 | 57.5 | 55.305 | 2771364 | 56.55801093 | SP |
| 26 | 2.47 | 4.49745083758 | 54.92 | 57.9361 | 54.7199 | 3209035 | 56.54271383 | SP |
| 52 | 2.11 | 3.81693198263 | 55.28 | 57.9361 | 51.38 | 3511597 | 55.42931516 | SP |
| 156 | -3.56 | -5.84085315833 | 60.95 | 63.6741 | 49.92 | 3055898 | 55.78341255 | SP |
| 260 | 7.26 | 14.4823459007 | 50.13 | 63.6741 | 49.5 | 2258439 | 55.84248786 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 57.22 | 0.36 | 0.63 | 56.95 | 57.22 | 56.92 | 2705779 |
| 1721082600 | 56.86 | -0.05 | -0.09 | 56.92 | 56.98 | 56.7702 | 2573789 |
| 1720823400 | 56.91 | 0.27 | 0.48 | 56.7 | 57.03 | 56.7 | 2978797 |
| 1720737000 | 56.64 | 0.4 | 0.71 | 56.25 | 56.69 | 56.245 | 3096381 |
| 1720650600 | 56.24 | 0.11 | 0.20 | 56.14 | 56.25 | 56.03 | 2830336 |
| 1720564200 | 56.13 | -0.11 | -0.20 | 56.28 | 56.28 | 56.06 | 3167050 |
| 1720477800 | 56.24 | -0.14 | -0.25 | 56.34 | 56.36 | 56.172 | 2563186 |
| 1720218600 | 56.38 | 0.24 | 0.43 | 56.2 | 56.38 | 56.07 | 2840398 |
| 1720040640 | 56.14 | -0.06 | -0.11 | 56.3 | 56.325 | 56.1201 | 2345789 |
| 1719959400 | 56.2 | 0.09 | 0.16 | 56.1 | 56.245 | 56.05 | 2781847 |
| 1719873000 | 56.11 | -0.63 | -1.11 | 56.49 | 56.5 | 56.0601 | 3160995 |
| 1719613800 | 56.74 | 0 | 0.00 | 56.74 | 56.74 | 56.74 | 0 |
| 1719527400 | 56.74 | 0.02 | 0.04 | 56.75 | 56.8 | 56.6201 | 2567303 |
| 1719441000 | 56.72 | -0.03 | -0.05 | 56.69 | 56.785 | 56.55 | 2301879 |
| 1719354600 | 56.75 | -0.2 | -0.35 | 56.95 | 56.95 | 56.65 | 3120017 |
| 1719268200 | 56.95 | 0.25 | 0.44 | 56.79 | 57.07 | 56.75 | 2863348 |
| 1719009000 | 56.7 | 0.17 | 0.30 | 56.58 | 56.7 | 56.52 | 2132476 |
| 1718922600 | 56.53 | 0.16 | 0.28 | 56.38 | 56.58 | 56.353 | 3302079 |
| 1718749800 | 56.37 | 0.05 | 0.09 | 56.32 | 56.41 | 56.27 | 2641574 |
| 1718663400 | 56.32 | 0.12 | 0.21 | 56.18 | 56.3481 | 56.08 | 2666529 |
| 1718404200 | 56.2 | -0.11 | -0.20 | 56.22 | 56.25 | 56.04 | 2614650 |
| 1718317800 | 56.31 | -0.1 | -0.18 | 56.33 | 56.34 | 56.155 | 2834584 |
| 1718231400 | 56.41 | -0.09 | -0.16 | 56.65 | 56.66 | 56.31 | 3467156 |
| 1718145000 | 56.5 | -0.13 | -0.23 | 56.54 | 56.54 | 56.3 | 2038190 |
| 1718058600 | 56.63 | 0.11 | 0.19 | 56.5 | 56.63 | 56.3843 | 2169209 |
| 1717799400 | 56.52 | -0.06 | -0.11 | 56.54 | 56.7499 | 56.465 | 2112325 |
| 1717713000 | 56.58 | 0.06 | 0.11 | 56.5 | 56.64 | 56.455 | 2508371 |
| 1717626600 | 56.52 | 0.19 | 0.34 | 56.47 | 56.54 | 56.175 | 3457750 |
| 1717540200 | 56.33 | 0.13 | 0.23 | 56.17 | 56.39 | 56.11 | 2682784 |
| 1717453800 | 56.2 | -0.63 | -1.11 | 56.49 | 56.49 | 55.925 | 3585231 |
| 1717194600 | 56.83 | 0.56 | 1.00 | 56.37 | 56.86 | 56.18 | 2984982 |
| 1717108200 | 56.27 | -0.01 | -0.02 | 56.2 | 56.2999 | 56.09 | 2970329 |
| 1717021800 | 56.28 | -0.31 | -0.55 | 56.46 | 56.46 | 56.24 | 3018365 |
| 1716935400 | 56.59 | -0.33 | -0.58 | 56.91 | 56.91 | 56.5008 | 3298949 |
| 1716589800 | 56.92 | 0 | 0.00 | 57.02 | 57.025 | 56.87 | 2247691 |
| 1716503400 | 56.92 | -0.34 | -0.59 | 57.31 | 57.31 | 56.88 | 3039639 |
| 1716417000 | 57.26 | 0.04 | 0.07 | 57.22 | 57.34 | 57.18 | 2549031 |
| 1716330600 | 57.22 | -0.1 | -0.17 | 57.3 | 57.31 | 57.1601 | 2324964 |
| 1716244200 | 57.32 | -0.07 | -0.12 | 57.38 | 57.41 | 57.27 | 2320204 |
| 1715985000 | 57.39 | 0.12 | 0.21 | 57.33 | 57.4 | 57.2015 | 2498717 |
| 1715898600 | 57.27 | 0.02 | 0.03 | 57.32 | 57.34 | 57.24 | 2939642 |
| 1715812200 | 57.25 | 0.15 | 0.26 | 57.19 | 57.26 | 57.14 | 2981068 |
| 1715725800 | 57.1 | 0.04 | 0.07 | 57.07 | 57.1 | 56.92 | 2946452 |
| 1715639400 | 57.06 | -0.04 | -0.07 | 57.17 | 57.21 | 57.01 | 2118571 |
| 1715380200 | 57.1 | 0.07 | 0.12 | 57.05 | 57.15 | 57.05 | 1962617 |
| 1715293800 | 57.03 | 0.27 | 0.48 | 56.77 | 57.03 | 56.76 | 2628428 |
| 1715207400 | 56.76 | 0.11 | 0.19 | 56.65 | 56.78 | 56.65 | 2440125 |
| 1715121000 | 56.65 | 0.28 | 0.50 | 56.42 | 56.69 | 56.42 | 2549775 |
| 1715034600 | 56.37 | 0.31 | 0.55 | 56.26 | 56.37 | 56.17 | 3382476 |
| 1714775400 | 56.06 | 0.37 | 0.66 | 56.06 | 56.11 | 55.82 | 3609679 |
| 1714689000 | 55.69 | 0.19 | 0.34 | 55.72 | 55.8099 | 55.305 | 2613194 |
| 1714602600 | 55.5 | -0.43 | -0.77 | 55.59 | 56.06 | 55.375 | 3106791 |
| 1714516200 | 55.93 | -0.51 | -0.90 | 56.4 | 56.45 | 55.93 | 2679725 |
| 1714429800 | 56.44 | 0.16 | 0.28 | 56.39 | 56.495 | 56.2 | 3292056 |
| 1714170600 | 56.28 | 0.17 | 0.30 | 56.21 | 56.4199 | 56.1 | 2283500 |
| 1714084200 | 56.11 | -0.31 | -0.55 | 55.94 | 56.235 | 55.655 | 3134685 |
| 1713997800 | 56.42 | 0.06 | 0.11 | 56.52 | 56.52 | 56.2 | 3164941 |
| 1713911400 | 56.36 | 0.44 | 0.79 | 56.12 | 56.4799 | 56.08 | 3587864 |
| 1713825000 | 55.92 | 0.47 | 0.85 | 55.69 | 56.205 | 55.57 | 3097139 |
| 1713565800 | 55.45 | -0.02 | -0.04 | 55.47 | 55.66 | 55.3016 | 3192603 |
| 1713479400 | 55.47 | -0.11 | -0.20 | 55.68 | 55.815 | 55.3521 | 2841925 |
| 1713393000 | 55.58 | -0.12 | -0.22 | 55.83 | 55.87 | 55.31 | 3001829 |
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
