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 | -0.09 | -0.177690029615 | 50.65 | 50.71 | 50.41 | 917970 | 50.58794432 | SP |
| 4 | 0.12 | 0.237906423473 | 50.44 | 50.71 | 50.24 | 840909 | 50.47821184 | SP |
| 12 | 0.25 | 0.49691910157 | 50.31 | 50.71 | 49.76 | 864518 | 50.35654358 | SP |
| 26 | 0 | 0 | 50.56 | 51.34 | 49.75 | 899074 | 50.47482033 | SP |
| 52 | 1.05 | 2.12078368006 | 49.51 | 51.34 | 49.06 | 819614 | 50.32599307 | SP |
| 156 | 0.45 | 0.898024346438 | 50.11 | 51.34 | 47.56 | 470806 | 50.17775317 | SP |
| 260 | -4.65 | -8.42238724869 | 55.21 | 55.9 | 47.56 | 302887 | 50.17818714 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 50.55 | 0.03 | 0.06 | 50.55 | 50.56 | 50.485 | 1340346 |
| 1782945000 | 50.52 | -0.14 | -0.27 | 50.45 | 50.53 | 50.41 | 874219 |
| 1782858600 | 50.655 | -0.02 | -0.03 | 50.68 | 50.71 | 50.645 | 621611 |
| 1782772200 | 50.67 | 0.05 | 0.10 | 50.65 | 50.69 | 50.6345 | 835703 |
| 1782513000 | 50.62 | 0.03 | 0.06 | 50.62 | 50.64 | 50.5801 | 710500 |
| 1782426600 | 50.59 | 0.03 | 0.06 | 50.59 | 50.62 | 50.55 | 579182 |
| 1782340200 | 50.56 | 0.08 | 0.15 | 50.55 | 50.5999 | 50.54 | 912520 |
| 1782253800 | 50.485 | -0.01 | -0.01 | 50.48 | 50.51 | 50.46 | 638913 |
| 1782167400 | 50.49 | 0.01 | 0.02 | 50.51 | 50.52 | 50.44 | 791048 |
| 1781821800 | 50.48 | 0.13 | 0.26 | 50.48 | 50.51 | 50.47 | 1077216 |
| 1781735400 | 50.35 | -0.05 | -0.10 | 50.43 | 50.47 | 50.335 | 698931 |
| 1781649000 | 50.4 | 0.02 | 0.04 | 50.37 | 50.465 | 50.37 | 488117 |
| 1781562600 | 50.38 | 0.06 | 0.12 | 50.45 | 50.46 | 50.38 | 885103 |
| 1781303400 | 50.32 | -0.08 | -0.16 | 50.36 | 50.36 | 50.24 | 798110 |
| 1781217000 | 50.4 | 0.04 | 0.08 | 50.38 | 50.43 | 50.3201 | 1224532 |
| 1781130600 | 50.36 | -0.09 | -0.18 | 50.46 | 50.46 | 50.305 | 1338357 |
| 1781044200 | 50.45 | 0.05 | 0.10 | 50.47 | 50.48 | 50.405 | 794572 |
| 1780957800 | 50.4 | 0.03 | 0.06 | 50.44 | 50.45 | 50.3601 | 527381 |
| 1780698600 | 50.37 | -0.09 | -0.18 | 50.36 | 50.395 | 50.3 | 926710 |
| 1780612200 | 50.46 | 0.08 | 0.16 | 50.41 | 50.46 | 50.4 | 709471 |
| 1780525800 | 50.38 | -0.03 | -0.06 | 50.34 | 50.41 | 50.31 | 825749 |
| 1780439400 | 50.41 | 0.07 | 0.14 | 50.48 | 50.48 | 50.395 | 1040337 |
| 1780353000 | 50.34 | -0.13 | -0.26 | 50.21 | 50.3551 | 50.17 | 877936 |
| 1780093800 | 50.47 | 0.09 | 0.18 | 50.4 | 50.5 | 50.3828 | 1010079 |
| 1780007400 | 50.38 | 0.07 | 0.14 | 50.27 | 50.4155 | 50.2501 | 1195802 |
| 1779921000 | 50.31 | 0.08 | 0.16 | 50.23 | 50.32 | 50.225 | 760808 |
| 1779834600 | 50.23 | 0.23 | 0.46 | 50.18 | 50.23 | 50.155 | 1121478 |
| 1779489000 | 50 | 0.05 | 0.10 | 50 | 50.045 | 49.9639 | 1094612 |
| 1779402600 | 49.95 | 0.04 | 0.08 | 49.82 | 49.97 | 49.81 | 1221249 |
| 1779316200 | 49.91 | 0.06 | 0.12 | 49.93 | 49.95 | 49.86 | 1065248 |
| 1779229800 | 49.85 | -0.14 | -0.28 | 49.87 | 49.91 | 49.76 | 1031191 |
| 1779143400 | 49.99 | 0.03 | 0.06 | 50.01 | 50.0101 | 49.94 | 832911 |
| 1778884200 | 49.96 | -0.23 | -0.46 | 49.98 | 50.06 | 49.8399 | 1041075 |
| 1778797800 | 50.19 | -0.03 | -0.06 | 50.24 | 50.26 | 50.19 | 730904 |
| 1778711400 | 50.22 | -0.04 | -0.08 | 50.24 | 50.265 | 50.195 | 526972 |
| 1778625000 | 50.26 | -0.09 | -0.18 | 50.3 | 50.305 | 50.24 | 1297478 |
| 1778538600 | 50.35 | -0.03 | -0.06 | 50.4 | 50.42 | 50.35 | 549623 |
| 1778279400 | 50.38 | -0.01 | -0.02 | 50.43 | 50.44 | 50.355 | 583562 |
| 1778193000 | 50.39 | 0.03 | 0.06 | 50.41 | 50.41 | 50.35 | 867922 |
| 1778106600 | 50.36 | 0.09 | 0.18 | 50.39 | 50.395 | 50.35 | 1070346 |
| 1778020200 | 50.27 | 0.02 | 0.04 | 50.29 | 50.319 | 50.25 | 1053071 |
| 1777933800 | 50.25 | -0.02 | -0.04 | 50.31 | 50.31 | 50.16 | 858164 |
| 1777674600 | 50.27 | -0.15 | -0.30 | 50.31 | 50.3199 | 50.2534 | 926379 |
| 1777588200 | 50.42 | 0.01 | 0.02 | 50.48 | 50.48 | 50.39 | 822400 |
| 1777501800 | 50.41 | -0.07 | -0.14 | 50.45 | 50.455 | 50.3551 | 960318 |
| 1777415400 | 50.48 | -0.06 | -0.11 | 50.46 | 50.4925 | 50.44 | 860087 |
| 1777329000 | 50.535 | -0.01 | -0.01 | 50.57 | 50.57 | 50.5 | 657056 |
| 1777069800 | 50.54 | 0.02 | 0.04 | 50.53 | 50.555 | 50.495 | 784887 |
| 1776983400 | 50.52 | -0.01 | -0.02 | 50.56 | 50.56 | 50.45 | 753643 |
| 1776897000 | 50.53 | 0.04 | 0.08 | 50.55 | 50.55 | 50.51 | 633201 |
| 1776810600 | 50.49 | -0.05 | -0.10 | 50.53 | 50.53 | 50.46 | 633420 |
| 1776724200 | 50.54 | 0.01 | 0.02 | 50.5 | 50.54 | 50.48 | 605538 |
| 1776465000 | 50.53 | 0.14 | 0.28 | 50.45 | 50.55 | 50.44 | 1005119 |
| 1776378600 | 50.39 | 0.02 | 0.03 | 50.4 | 50.43 | 50.39 | 698302 |
| 1776292200 | 50.375 | -0.04 | -0.08 | 50.38 | 50.4251 | 50.35 | 850267 |
| 1776205800 | 50.415 | 0.03 | 0.06 | 50.4 | 50.43 | 50.36 | 944629 |
| 1776119400 | 50.385 | 0.07 | 0.15 | 50.31 | 50.3999 | 50.29 | 713219 |
| 1775860200 | 50.31 | -0.06 | -0.12 | 50.37 | 50.385 | 50.29 | 629886 |
| 1775773800 | 50.37 | 0.14 | 0.28 | 50.22 | 50.38 | 50.205 | 1161345 |
| 1775687400 | 50.23 | 0.13 | 0.26 | 50.44 | 50.45 | 50.21 | 567800 |
| 1775601000 | 50.1 | 0.01 | 0.02 | 50.07 | 50.14 | 50.04 | 871302 |
| 1775514600 | 50.09 | -0.03 | -0.06 | 50.01 | 50.1299 | 50.01 | 884916 |
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
