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 | -1.23 | -2.39346176299 | 51.39 | 51.88 | 50.12 | 370841 | 50.89629434 | SP |
| 4 | -1.47 | -2.84718187101 | 51.63 | 51.88 | 50.12 | 332560 | 51.08023533 | SP |
| 12 | -2.68 | -5.07191521575 | 52.84 | 53.06 | 50.12 | 319507 | 51.61616737 | SP |
| 26 | -1.29 | -2.50728862974 | 51.45 | 54 | 50.12 | 362167 | 51.7151867 | SP |
| 52 | -2.63 | -4.98200416746 | 52.79 | 54.62 | 46.5101 | 343671 | 51.24975664 | SP |
| 156 | -3.59 | -6.67906976744 | 53.75 | 62.55 | 45.18 | 153163 | 51.56149911 | SP |
| 260 | 6.58 | 15.0986691143 | 43.58 | 62.55 | 30 | 97052 | 51.29719095 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 50.56 | 0 | 0.00 | 50.56 | 50.56 | 50.56 | 0 |
| 1719527400 | 50.56 | -0.35 | -0.69 | 50.6 | 50.6671 | 50.36 | 439911 |
| 1719441000 | 50.91 | -0.17 | -0.33 | 50.97 | 50.97 | 50.7246 | 391813 |
| 1719354600 | 51.08 | -0.57 | -1.10 | 51.67 | 51.67 | 50.95 | 278020 |
| 1719268200 | 51.65 | 0.24 | 0.47 | 51.39 | 51.88 | 51.27 | 328878 |
| 1719009000 | 51.41 | 0.07 | 0.14 | 51.37 | 51.4451 | 51.21 | 401413 |
| 1718922600 | 51.34 | 0.17 | 0.33 | 51.15 | 51.4398 | 51 | 417437 |
| 1718749800 | 51.17 | 0.06 | 0.12 | 51.06 | 51.31 | 50.9831 | 384181 |
| 1718663400 | 51.11 | 0.42 | 0.83 | 50.65 | 51.12 | 50.38 | 280581 |
| 1718404200 | 50.69 | -0.31 | -0.61 | 50.89 | 50.89 | 50.2901 | 289650 |
| 1718317800 | 51 | -0.05 | -0.10 | 51.08 | 51.08 | 50.6 | 356645 |
| 1718231400 | 51.05 | 0.15 | 0.29 | 51.33 | 51.33 | 50.921 | 306094 |
| 1718145000 | 50.9 | -0.19 | -0.37 | 51.01 | 51.01 | 50.6 | 260570 |
| 1718058600 | 51.09 | -0.06 | -0.12 | 51.13 | 51.14 | 50.8363 | 294645 |
| 1717799400 | 51.15 | -0.1 | -0.20 | 51.14 | 51.39 | 50.995 | 244677 |
| 1717713000 | 51.25 | -0.02 | -0.04 | 51.36 | 51.36 | 51.0623 | 188175 |
| 1717626600 | 51.27 | 0.03 | 0.06 | 51.4 | 51.4 | 50.8849 | 513932 |
| 1717540200 | 51.24 | -0.04 | -0.08 | 51.19 | 51.344 | 51.0431 | 272424 |
| 1717453800 | 51.28 | -0.28 | -0.54 | 51.63 | 51.63 | 50.98 | 306018 |
| 1717194600 | 51.56 | 0.91 | 1.80 | 50.8 | 51.56 | 50.65 | 361412 |
| 1717108200 | 50.65 | 0.25 | 0.50 | 50.43 | 50.66 | 50.34 | 320405 |
| 1717021800 | 50.4 | -0.52 | -1.02 | 50.78 | 50.85 | 50.3513 | 272691 |
| 1716935400 | 50.92 | -0.53 | -1.03 | 51.43 | 51.43 | 50.815 | 336249 |
| 1716589800 | 51.45 | 0.11 | 0.21 | 51.47 | 51.57 | 51.3 | 167425 |
| 1716503400 | 51.34 | -0.71 | -1.36 | 52.16 | 52.16 | 51.29 | 357374 |
| 1716417000 | 52.05 | -0.14 | -0.27 | 52.12 | 52.2044 | 51.89 | 382578 |
| 1716330600 | 52.19 | -0.55 | -1.04 | 52.41 | 52.41 | 52.0617 | 290953 |
| 1716244200 | 52.74 | -0.22 | -0.42 | 52.96 | 52.96 | 52.674 | 276039 |
| 1715985000 | 52.96 | 0.14 | 0.27 | 52.81 | 52.96 | 52.7 | 256553 |
| 1715898600 | 52.82 | 0.1 | 0.19 | 52.72 | 52.9 | 52.64 | 398944 |
| 1715812200 | 52.72 | 0.13 | 0.25 | 52.77 | 52.79 | 52.6001 | 330501 |
| 1715725800 | 52.59 | -0.04 | -0.08 | 52.73 | 52.8 | 52.3737 | 300344 |
| 1715639400 | 52.63 | -0.06 | -0.11 | 52.81 | 52.95 | 52.5594 | 273194 |
| 1715380200 | 52.69 | 0.15 | 0.29 | 52.69 | 52.72 | 52.5524 | 284310 |
| 1715293800 | 52.54 | 0.42 | 0.81 | 52.2 | 52.54 | 52.04 | 363800 |
| 1715207400 | 52.12 | -0.03 | -0.06 | 52.03 | 52.15 | 51.92 | 451600 |
| 1715121000 | 52.15 | 0.29 | 0.56 | 52.07 | 52.1891 | 51.95 | 455380 |
| 1715034600 | 51.86 | 0.17 | 0.33 | 51.96 | 51.96 | 51.6079 | 435451 |
| 1714775400 | 51.69 | 0.18 | 0.35 | 51.83 | 51.83 | 51.45 | 288265 |
| 1714689000 | 51.51 | 0.25 | 0.49 | 51.4 | 51.61 | 51.17 | 297358 |
| 1714602600 | 51.26 | 0.04 | 0.08 | 51.32 | 51.73 | 51.0911 | 289987 |
| 1714516200 | 51.22 | -0.39 | -0.76 | 51.52 | 51.52 | 51.17 | 358264 |
| 1714429800 | 51.61 | 0.27 | 0.53 | 51.57 | 51.61 | 51.39 | 248963 |
| 1714170600 | 51.34 | -0.15 | -0.29 | 51.59 | 51.59 | 51.3 | 248762 |
| 1714084200 | 51.49 | -0.24 | -0.46 | 51.53 | 51.61 | 51.1615 | 312500 |
| 1713997800 | 51.73 | 0.01 | 0.02 | 51.69 | 51.78 | 51.36 | 249536 |
| 1713911400 | 51.72 | -0.3 | -0.58 | 51.81 | 51.83 | 51.5601 | 312064 |
| 1713825000 | 52.02 | 0.29 | 0.56 | 51.91 | 52.2282 | 51.5221 | 274185 |
| 1713565800 | 51.73 | 0.36 | 0.70 | 51.39 | 51.73 | 51.38 | 338378 |
| 1713479400 | 51.37 | 0.18 | 0.35 | 51.35 | 51.55 | 51.1537 | 273500 |
| 1713393000 | 51.19 | 0.04 | 0.08 | 51.41 | 51.41 | 50.94 | 321829 |
| 1713306600 | 51.15 | -0.2 | -0.39 | 51.48 | 51.48 | 51.0579 | 278187 |
| 1713220200 | 51.35 | -0.26 | -0.50 | 52.07 | 52.08 | 51.22 | 218036 |
| 1712961000 | 51.61 | -0.58 | -1.11 | 52.05 | 52.15 | 51.44 | 260944 |
| 1712874600 | 52.19 | -0.27 | -0.51 | 52.62 | 52.62 | 52.0555 | 352591 |
| 1712788200 | 52.46 | -0.59 | -1.11 | 52.51 | 52.6599 | 52.27 | 481205 |
| 1712701800 | 53.05 | 0.18 | 0.34 | 53 | 53.06 | 52.593 | 291213 |
| 1712615400 | 52.87 | 0.05 | 0.09 | 52.84 | 53.0292 | 52.7 | 240976 |
| 1712356200 | 52.82 | 0.25 | 0.48 | 52.56 | 52.89 | 52.5 | 383514 |
| 1712269800 | 52.57 | -0.47 | -0.89 | 53.36 | 53.37 | 52.444 | 502723 |
| 1712183400 | 53.04 | -0.1 | -0.19 | 53.21 | 53.21 | 52.91 | 364878 |
| 1712097000 | 53.14 | -0.36 | -0.67 | 53.25 | 53.3954 | 53.0029 | 287398 |
| 1712010600 | 53.5 | -0.21 | -0.39 | 53.87 | 54 | 53.36 | 372291 |
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
