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 | 1.4746 | 2.97718554411 | 49.53 | 51.1393 | 49.11 | 337060 | 50.04237531 | SP |
| 4 | 0.9646 | 1.9276578737 | 50.04 | 51.1393 | 49.11 | 368128 | 50.1902717 | SP |
| 12 | -2.6654 | -4.96627538662 | 53.67 | 54.4999 | 49.11 | 366241 | 52.19911873 | SP |
| 26 | -1.0254 | -1.97078608495 | 52.03 | 55.4999 | 49.11 | 312227 | 52.65053041 | SP |
| 52 | -0.00539999999999 | -0.0105861595765 | 51.01 | 55.4999 | 49.11 | 334502 | 52.12239013 | SP |
| 156 | -5.4154 | -9.59836937256 | 56.42 | 57.02 | 45.18 | 202453 | 51.68025094 | SP |
| 260 | 4.2846 | 9.17080479452 | 46.72 | 62.55 | 30 | 130568 | 51.65907849 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070200 | 50.83 | 0.53 | 1.05 | 50.33 | 50.8375 | 50.12 | 352890 |
| 1736983800 | 50.3 | 0.17 | 0.34 | 50.6 | 50.7173 | 50.14 | 358156 |
| 1736897400 | 50.13 | 0.35 | 0.70 | 49.98 | 50.155 | 49.7644 | 336736 |
| 1736811000 | 49.78 | 0.56 | 1.14 | 49.17 | 49.78 | 49.11 | 222422 |
| 1736551800 | 49.22 | -0.78 | -1.56 | 49.72 | 49.72 | 49.1324 | 436562 |
| 1736379000 | 50 | 0.15 | 0.30 | 49.83 | 50 | 49.47 | 340697 |
| 1736292600 | 49.85 | -0.03 | -0.06 | 49.95 | 50.25 | 49.68 | 368561 |
| 1736206200 | 49.88 | -0.31 | -0.62 | 50.36 | 50.4376 | 49.8 | 297455 |
| 1735947000 | 50.19 | 0.27 | 0.54 | 50.12 | 50.27 | 49.7901 | 243805 |
| 1735860600 | 49.92 | -0.29 | -0.58 | 50.49 | 50.5618 | 49.783 | 299949 |
| 1735687800 | 50.21 | 0.13 | 0.26 | 50.28 | 50.36 | 49.9493 | 566799 |
| 1735601400 | 50.08 | -0.43 | -0.85 | 50.2 | 50.21 | 49.78 | 595316 |
| 1735342200 | 50.51 | -0.29 | -0.57 | 50.56 | 50.8719 | 50.3008 | 340093 |
| 1735255800 | 50.8 | 0.05 | 0.10 | 50.73 | 50.8766 | 50.57 | 293399 |
| 1735077840 | 50.75 | 0.36 | 0.71 | 50.39 | 50.76 | 50.3 | 189023 |
| 1734996600 | 50.39 | -0.11 | -0.22 | 50.38 | 50.47 | 50.0501 | 467232 |
| 1734737400 | 50.5 | 0.44 | 0.88 | 50.04 | 50.7855 | 49.9144 | 587806 |
| 1734651000 | 50.06 | -0.3 | -0.60 | 50.55 | 50.7 | 50.01 | 514676 |
| 1734564600 | 50.36 | -1.21 | -2.35 | 51.57 | 51.6062 | 50.36 | 507136 |
| 1734478200 | 51.57 | -0.31 | -0.60 | 51.69 | 51.87 | 51.45 | 479603 |
| 1734391800 | 51.88 | -0.32 | -0.61 | 52.24 | 52.34 | 51.852 | 362306 |
| 1734132600 | 52.2 | -0.57 | -1.08 | 52.5 | 52.5 | 52.0401 | 375987 |
| 1734046200 | 52.77 | -0.09 | -0.17 | 52.77 | 52.9 | 52.7001 | 252973 |
| 1733959800 | 52.86 | -0.28 | -0.53 | 53.36 | 53.36 | 52.7802 | 251229 |
| 1733873400 | 53.14 | -0.2 | -0.37 | 53.37 | 53.37 | 52.78 | 303314 |
| 1733787000 | 53.34 | -0.05 | -0.09 | 53.48 | 53.61 | 53.3026 | 266895 |
| 1733527800 | 53.39 | -0.22 | -0.41 | 53.74 | 53.7668 | 53.32 | 278545 |
| 1733441400 | 53.61 | -0.07 | -0.13 | 53.76 | 53.76 | 53.4401 | 316223 |
| 1733355000 | 53.68 | -0.24 | -0.45 | 53.84 | 53.84 | 53.52 | 323895 |
| 1733268600 | 53.92 | -0.27 | -0.50 | 54.29 | 54.29 | 53.77 | 387646 |
| 1733182200 | 54.19 | -0.16 | -0.29 | 54.45 | 54.45 | 53.9101 | 417424 |
| 1732917840 | 54.35 | 0.11 | 0.20 | 54.38 | 54.45 | 54.1988 | 169787 |
| 1732750200 | 54.24 | 0.1 | 0.18 | 54.43 | 54.4999 | 54.2 | 307645 |
| 1732663800 | 54.14 | 0.01 | 0.02 | 54.17 | 54.17 | 53.8401 | 285948 |
| 1732577400 | 54.13 | 0.43 | 0.80 | 54.01 | 54.2793 | 53.93 | 465491 |
| 1732318200 | 53.7 | 0.31 | 0.58 | 53.51 | 53.759 | 53.39 | 331788 |
| 1732231800 | 53.39 | 0.16 | 0.30 | 53.04 | 53.43 | 52.77 | 590930 |
| 1732145400 | 53.23 | 0.03 | 0.06 | 53.15 | 53.25 | 52.85 | 421369 |
| 1732059000 | 53.2 | -0.21 | -0.39 | 53.25 | 53.2799 | 52.830916 | 629897 |
| 1731972600 | 53.41 | 0.17 | 0.32 | 53.27 | 53.46 | 53.07 | 942920 |
| 1731713400 | 53.24 | -0.22 | -0.41 | 53.51 | 53.52 | 53.2 | 307223 |
| 1731627000 | 53.46 | -0.34 | -0.63 | 53.9 | 53.9 | 53.43 | 364565 |
| 1731540600 | 53.8 | 0.18 | 0.34 | 53.78 | 53.89 | 53.5601 | 347401 |
| 1731454200 | 53.62 | -0.38 | -0.70 | 54 | 54.1 | 53.6001 | 305487 |
| 1731367800 | 54 | 0.12 | 0.22 | 53.88 | 54.3 | 53.88 | 302232 |
| 1731108600 | 53.88 | 0.24 | 0.45 | 53.72 | 54.0278 | 53.5814 | 301802 |
| 1731022200 | 53.64 | -0.06 | -0.11 | 53.85 | 53.85 | 53.5934 | 426953 |
| 1730935800 | 53.7 | 0.56 | 1.05 | 54.14 | 54.14 | 53.37 | 295624 |
| 1730849400 | 53.14 | 0.49 | 0.93 | 52.69 | 53.15 | 52.535 | 414296 |
| 1730763000 | 52.65 | 0.04 | 0.08 | 52.62 | 52.9795 | 52.4717 | 343447 |
| 1730500200 | 52.61 | 0.13 | 0.25 | 52.71 | 52.9 | 52.55 | 180974 |
| 1730413800 | 52.48 | -0.46 | -0.87 | 52.89 | 53 | 52.47 | 534633 |
| 1730327400 | 52.94 | -0.06 | -0.11 | 52.99 | 53.1999 | 52.9 | 297604 |
| 1730241000 | 53 | -0.42 | -0.79 | 53.31 | 53.31 | 52.92 | 300166 |
| 1730154600 | 53.42 | 0.34 | 0.64 | 53.33 | 53.5334 | 53.31 | 203571 |
| 1729895400 | 53.08 | -0.41 | -0.77 | 53.67 | 53.67 | 53.03 | 259816 |
| 1729809000 | 53.49 | -0.1 | -0.19 | 53.76 | 53.76 | 53.3906 | 265109 |
| 1729722600 | 53.59 | -0.17 | -0.32 | 53.75 | 53.75 | 53.3732 | 227630 |
| 1729636200 | 53.76 | -0.74 | -1.36 | 53.81 | 53.825 | 53.51 | 251075 |
| 1729549800 | 54.5 | -0.5 | -0.91 | 55 | 55.4999 | 54.3638 | 230415 |
| 1729290600 | 55 | 0.13 | 0.24 | 54.855 | 55.03 | 54.71 | 212504 |
| 1729204200 | 54.87 | -0.03 | -0.05 | 55.03 | 55.03 | 54.7001 | 228730 |
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
