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 | 0.05 | 0.0909090909091 | 55 | 56.3494 | 54.25 | 273995 | 55.22536065 | SP |
| 4 | -0.24 | -0.434074877916 | 55.29 | 56.5799 | 53.4 | 306855 | 55.2987495 | SP |
| 12 | -1.48 | -2.61807889616 | 56.53 | 58.47 | 53.4 | 323666 | 55.82349071 | SP |
| 26 | 4.45 | 8.79446640316 | 50.6 | 58.47 | 49.15 | 306454 | 55.16259576 | SP |
| 52 | 43.77 | 388.031914894 | 11.28 | 58.47 | 11.28 | 155893 | 55.03832165 | SP |
| 156 | 43.77 | 388.031914894 | 11.28 | 58.47 | 11.28 | 52034 | 55.03832165 | SP |
| 260 | 43.77 | 388.031914894 | 11.28 | 58.47 | 11.28 | 31179 | 55.03832165 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 55.05 | 0.68 | 1.25 | 54.42 | 55.05 | 54.37 | 261089 |
| 1782945000 | 54.37 | -0.65 | -1.18 | 54.76 | 55 | 54.25 | 326396 |
| 1782858600 | 55.02 | -0.42 | -0.76 | 55.49 | 55.7599 | 54.98 | 310405 |
| 1782772200 | 55.44 | -0.63 | -1.12 | 56.18 | 56.3494 | 55.32 | 370698 |
| 1782513000 | 56.07 | 0.22 | 0.39 | 55.82 | 56.26 | 55.63 | 167946 |
| 1782426600 | 55.85 | 0.51 | 0.92 | 55 | 56.145 | 54.95 | 194530 |
| 1782340200 | 55.34 | -0.36 | -0.65 | 55.4 | 55.4299 | 54.8663 | 221530 |
| 1782253800 | 55.7 | 0.6 | 1.09 | 54.95 | 55.78 | 54.5501 | 221973 |
| 1782167400 | 55.1 | 0.83 | 1.53 | 54.27 | 55.1499 | 54.1582 | 271836 |
| 1781821800 | 54.27 | -0.08 | -0.15 | 54.34 | 54.4 | 53.4 | 337687 |
| 1781735400 | 54.35 | -0.17 | -0.31 | 54.5 | 54.75 | 54.21 | 280628 |
| 1781649000 | 54.52 | -1.09 | -1.96 | 54.6 | 55.08 | 54.39 | 415340 |
| 1781562600 | 55.61 | -0.55 | -0.98 | 55.66 | 55.8 | 55.01 | 610951 |
| 1781303400 | 56.16 | 0.47 | 0.84 | 55.69 | 56.5799 | 55.33 | 256729 |
| 1781217000 | 55.69 | -0.25 | -0.45 | 56.07 | 56.3999 | 55.69 | 392606 |
| 1781130600 | 55.94 | 0.68 | 1.23 | 55.55 | 56.2 | 55.475 | 279450 |
| 1781044200 | 55.26 | 0.01 | 0.02 | 55.25 | 55.45 | 54.8054 | 270005 |
| 1780957800 | 55.25 | -0.55 | -0.99 | 55.93 | 55.9601 | 55.25 | 394279 |
| 1780698600 | 55.8 | -0.14 | -0.25 | 55.78 | 56 | 55.43 | 330075 |
| 1780612200 | 55.94 | 0.53 | 0.96 | 55.29 | 56 | 55.09 | 177172 |
| 1780525800 | 55.41 | 0.02 | 0.04 | 55.75 | 56.06 | 55.41 | 314476 |
| 1780439400 | 55.39 | 0.86 | 1.58 | 54.72 | 55.49 | 54.6522 | 301007 |
| 1780353000 | 54.53 | 0.01 | 0.02 | 55 | 55.15 | 54.53 | 462359 |
| 1780093800 | 54.52 | -0.9 | -1.62 | 55.53 | 55.53 | 54.4901 | 482323 |
| 1780007400 | 55.42 | -0.45 | -0.81 | 56.16 | 56.219 | 55.35 | 241750 |
| 1779921000 | 55.87 | -0.94 | -1.65 | 56.3 | 56.435 | 55.8 | 332144 |
| 1779834600 | 56.81 | -0.81 | -1.41 | 57.27 | 57.54 | 56.802 | 443276 |
| 1779489000 | 57.62 | 0.12 | 0.21 | 57.4 | 57.7 | 57.152 | 253777 |
| 1779402600 | 57.5 | 0.24 | 0.42 | 57.46 | 57.725 | 57.22 | 222515 |
| 1779316200 | 57.26 | -1.04 | -1.78 | 57.38 | 57.905 | 57.1 | 259889 |
| 1779229800 | 58.3 | 0.17 | 0.29 | 57.98 | 58.47 | 57.7 | 495543 |
| 1779143400 | 58.13 | 0.28 | 0.48 | 57.86 | 58.18 | 57.5609 | 582768 |
| 1778884200 | 57.85 | 0.15 | 0.26 | 57.91 | 57.92 | 57.51 | 311157 |
| 1778797800 | 57.7 | 0.86 | 1.51 | 56.9 | 57.7 | 56.87 | 205510 |
| 1778711400 | 56.84 | 0.14 | 0.25 | 56.43 | 56.97 | 56.14 | 245711 |
| 1778625000 | 56.7 | 0.38 | 0.67 | 56.6 | 56.8 | 56.22 | 309607 |
| 1778538600 | 56.32 | 0.76 | 1.37 | 55.78 | 56.39 | 55.55 | 307907 |
| 1778279400 | 55.56 | -0.12 | -0.22 | 55.81 | 55.9145 | 55.32 | 256525 |
| 1778193000 | 55.68 | -0.85 | -1.50 | 55.75 | 55.84 | 55 | 354420 |
| 1778106600 | 56.53 | -1.22 | -2.11 | 57.4 | 57.4 | 56.15 | 641266 |
| 1778020200 | 57.75 | -0.15 | -0.26 | 57.71 | 58.07 | 57.6 | 208391 |
| 1777933800 | 57.9 | 0.31 | 0.54 | 57.48 | 57.95 | 57.108 | 327989 |
| 1777674600 | 57.59 | -0.09 | -0.16 | 57.46 | 57.6985 | 56.835 | 254574 |
| 1777588200 | 57.68 | 1.3 | 2.31 | 56.01 | 57.71 | 55.89 | 297763 |
| 1777501800 | 56.38 | 0.59 | 1.06 | 56.22 | 56.38 | 55.9 | 227964 |
| 1777415400 | 55.79 | 0.82 | 1.49 | 55.31 | 55.92 | 55.16 | 213427 |
| 1777329000 | 54.97 | 0.19 | 0.35 | 55 | 55.38 | 54.6001 | 271797 |
| 1777069800 | 54.78 | 0.01 | 0.02 | 54.5 | 54.81 | 54.3 | 468898 |
| 1776983400 | 54.77 | 0.33 | 0.61 | 54.41 | 54.7899 | 54.28 | 322715 |
| 1776897000 | 54.44 | -0.21 | -0.38 | 54.24 | 54.478 | 54.13 | 248667 |
| 1776810600 | 54.65 | -0.19 | -0.35 | 54.86 | 55.14 | 54.3775 | 430589 |
| 1776724200 | 54.84 | 0.12 | 0.22 | 55 | 55.1994 | 54.635 | 572392 |
| 1776465000 | 54.72 | -0.22 | -0.40 | 54.75 | 55.2278 | 53.82 | 556601 |
| 1776378600 | 54.94 | 0.14 | 0.26 | 54.84 | 55.2346 | 54.63 | 223292 |
| 1776292200 | 54.8 | -0.25 | -0.45 | 55 | 55.0227 | 54.63 | 255064 |
| 1776205800 | 55.05 | -0.48 | -0.86 | 55.43 | 55.43 | 54.55 | 362211 |
| 1776119400 | 55.53 | -0.6 | -1.07 | 56.495 | 56.6 | 55.25 | 327454 |
| 1775860200 | 56.13 | -0.02 | -0.04 | 56.22 | 56.25 | 55.63 | 167637 |
| 1775773800 | 56.15 | -0.14 | -0.25 | 56.53 | 57.1 | 55.955 | 181022 |
| 1775687400 | 56.29 | -0.56 | -0.99 | 55.11 | 56.43 | 54.73 | 440169 |
| 1775601000 | 56.85 | 0.39 | 0.69 | 56.46 | 57.1999 | 56.302 | 374258 |
| 1775514600 | 56.46 | 0.27 | 0.48 | 56.13 | 56.52 | 55.885 | 241986 |
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
