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 | -0.32 | -0.605029306107 | 52.89 | 53.39 | 52.02 | 382197 | 52.5321242 | SP |
| 4 | -1.08 | -2.01304753029 | 53.65 | 54.51 | 51.963 | 372880 | 52.86656953 | SP |
| 12 | -1.26 | -2.34070221066 | 53.83 | 54.9061 | 51.07 | 368512 | 52.96715537 | SP |
| 26 | 0.92 | 1.78121974831 | 51.65 | 55.33 | 48.71 | 480618 | 51.92846401 | SP |
| 52 | 4.48 | 9.31586608443 | 48.09 | 55.33 | 43.0939 | 560392 | 49.47222126 | SP |
| 156 | 5.48 | 11.6372902952 | 47.09 | 55.33 | 38.79 | 385557 | 47.65458152 | SP |
| 260 | 22.82 | 76.7058823529 | 29.75 | 55.33 | 21.996 | 276305 | 45.55815824 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 52.245 | 0 | 0.00 | 52.245 | 52.245 | 52.245 | 0 |
| 1719527400 | 52.245 | -0.1 | -0.18 | 52.34 | 52.4 | 52.02 | 701063 |
| 1719441000 | 52.34 | -0.22 | -0.42 | 52.37 | 52.38 | 52.14 | 389346 |
| 1719354600 | 52.56 | -0.58 | -1.09 | 53.12 | 53.12 | 52.3904 | 296287 |
| 1719268200 | 53.14 | 0.25 | 0.47 | 52.74 | 53.39 | 52.7 | 320820 |
| 1719009000 | 52.89 | 0.03 | 0.06 | 52.89 | 53.03 | 52.48 | 203470 |
| 1718922600 | 52.86 | -0.07 | -0.13 | 52.88 | 53.1 | 52.7901 | 390894 |
| 1718749800 | 52.93 | 0.15 | 0.28 | 52.79 | 53 | 52.75 | 554790 |
| 1718663400 | 52.78 | 0.49 | 0.94 | 52.22 | 52.78 | 52.071 | 340361 |
| 1718404200 | 52.29 | -0.71 | -1.34 | 52.55 | 52.565 | 51.963 | 636596 |
| 1718317800 | 53 | -0.3 | -0.56 | 53.27 | 53.27 | 52.65 | 457715 |
| 1718231400 | 53.3 | 0.63 | 1.20 | 53.53 | 53.89 | 53.1598 | 479208 |
| 1718145000 | 52.67 | -0.43 | -0.81 | 52.81 | 52.81 | 52.375 | 274864 |
| 1718058600 | 53.1 | 0.17 | 0.32 | 52.68 | 53.1468 | 52.52 | 316268 |
| 1717799400 | 52.93 | -0.2 | -0.38 | 52.76 | 53.1842 | 52.68 | 199817 |
| 1717713000 | 53.13 | -0.22 | -0.41 | 53.28 | 53.45 | 52.97 | 244671 |
| 1717626600 | 53.35 | 0.46 | 0.87 | 53.17 | 53.385 | 52.825 | 346522 |
| 1717540200 | 52.89 | -0.79 | -1.47 | 53.4 | 53.435 | 52.84 | 479543 |
| 1717453800 | 53.68 | -0.46 | -0.85 | 54.34 | 54.51 | 53.34 | 262547 |
| 1717194600 | 54.14 | 0.72 | 1.35 | 53.65 | 54.14 | 53.3601 | 192542 |
| 1717108200 | 53.42 | 0.7 | 1.33 | 52.88 | 53.475 | 52.88 | 341517 |
| 1717021800 | 52.72 | -0.6 | -1.13 | 52.8 | 52.805 | 52.615 | 547521 |
| 1716935400 | 53.32 | -0.31 | -0.58 | 53.75 | 53.7678 | 53.17 | 424346 |
| 1716589800 | 53.63 | 0.49 | 0.92 | 53.42 | 53.64 | 53.37 | 628429 |
| 1716503400 | 53.14 | -0.64 | -1.19 | 53.96 | 53.96 | 53.04 | 225340 |
| 1716417000 | 53.78 | -0.45 | -0.83 | 54.15 | 54.19 | 53.5901 | 546580 |
| 1716330600 | 54.23 | -0.15 | -0.28 | 54.31 | 54.35 | 54.12 | 274457 |
| 1716244200 | 54.38 | -0.05 | -0.08 | 54.48 | 54.65 | 54.34 | 402732 |
| 1715985000 | 54.425 | 0.05 | 0.10 | 54.38 | 54.4613 | 54.32 | 175314 |
| 1715898600 | 54.37 | -0.35 | -0.64 | 54.65 | 54.77 | 54.36 | 243369 |
| 1715812200 | 54.72 | 0.3 | 0.55 | 54.82 | 54.9061 | 54.53 | 295654 |
| 1715725800 | 54.42 | 0.41 | 0.76 | 54.35 | 54.51 | 54.211 | 353306 |
| 1715639400 | 54.01 | 0.06 | 0.11 | 54.23 | 54.395 | 53.98 | 197252 |
| 1715380200 | 53.95 | 0.01 | 0.02 | 54.13 | 54.2 | 53.8098 | 633394 |
| 1715293800 | 53.94 | 0.55 | 1.03 | 53.41 | 53.94 | 53.37 | 401301 |
| 1715207400 | 53.39 | 0.11 | 0.21 | 52.98 | 53.415 | 52.98 | 410500 |
| 1715121000 | 53.28 | -0.16 | -0.30 | 53.54 | 53.66 | 53.28 | 332021 |
| 1715034600 | 53.44 | 0.65 | 1.23 | 53.16 | 53.44 | 53.13 | 297069 |
| 1714775400 | 52.79 | 0.45 | 0.86 | 53.02 | 53.18 | 52.63 | 198425 |
| 1714689000 | 52.34 | 0.54 | 1.04 | 52.28 | 52.41 | 51.69 | 317734 |
| 1714602600 | 51.8 | -0.03 | -0.06 | 51.84 | 52.5769 | 51.605 | 333849 |
| 1714516200 | 51.83 | -0.93 | -1.76 | 52.54 | 52.54 | 51.83 | 336598 |
| 1714429800 | 52.76 | 0.37 | 0.71 | 52.53 | 52.83 | 52.525 | 222073 |
| 1714170600 | 52.39 | 0.09 | 0.17 | 52.34 | 52.56 | 52.1897 | 273541 |
| 1714084200 | 52.3 | -0.28 | -0.53 | 52.155 | 52.38 | 51.72 | 433448 |
| 1713997800 | 52.58 | 0.06 | 0.11 | 52.475 | 52.7 | 52.23 | 357753 |
| 1713911400 | 52.52 | 0.5 | 0.96 | 52.05 | 52.68 | 51.93 | 257582 |
| 1713825000 | 52.02 | 0.42 | 0.81 | 51.755 | 52.33 | 51.47 | 275855 |
| 1713565800 | 51.6 | 0.34 | 0.66 | 51.16 | 51.74 | 51.11 | 281359 |
| 1713479400 | 51.26 | 0.03 | 0.06 | 51.44 | 51.7673 | 51.1 | 744030 |
| 1713393000 | 51.23 | -0.19 | -0.37 | 51.76 | 51.89 | 51.125 | 481858 |
| 1713306600 | 51.42 | -0.35 | -0.68 | 51.66 | 51.66 | 51.07 | 333050 |
| 1713220200 | 51.77 | -0.49 | -0.94 | 52.73 | 52.9659 | 51.5651 | 629692 |
| 1712961000 | 52.26 | -0.85 | -1.60 | 52.95 | 52.99 | 52.1377 | 306464 |
| 1712874600 | 53.11 | -0.11 | -0.21 | 53.37 | 53.37 | 52.77 | 403668 |
| 1712788200 | 53.22 | -1.15 | -2.12 | 53.57 | 53.77 | 53.04 | 466756 |
| 1712701800 | 54.37 | 0.04 | 0.07 | 54.475 | 54.5827 | 53.9317 | 282238 |
| 1712615400 | 54.33 | 0.24 | 0.44 | 54.29 | 54.53 | 54.22 | 318973 |
| 1712356200 | 54.09 | 0.28 | 0.52 | 53.83 | 54.205 | 53.7351 | 374626 |
| 1712269800 | 53.81 | -0.59 | -1.08 | 54.79 | 54.96 | 53.68 | 273589 |
| 1712183400 | 54.4 | 0.21 | 0.39 | 54.12 | 54.46 | 54.12 | 365138 |
| 1712097000 | 54.19 | -0.7 | -1.28 | 54.46 | 54.48 | 53.975 | 253863 |
| 1712010600 | 54.89 | -0.34 | -0.62 | 55.3 | 55.3108 | 54.8532 | 435455 |
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
