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 | 1.03 | 2.02158979392 | 50.95 | 52.06 | 50.69 | 2268627 | 51.42652022 | SP |
| 4 | 1.14 | 2.2423288749 | 50.84 | 52.1295 | 49.97 | 1771743 | 51.22192999 | SP |
| 12 | 3.69 | 7.64133360944 | 48.29 | 52.1295 | 48.11 | 1666942 | 50.20195769 | SP |
| 26 | 5.23 | 11.1871657754 | 46.75 | 52.1295 | 45.32 | 1612010 | 48.7271131 | SP |
| 52 | 11.09 | 27.1215456102 | 40.89 | 52.1295 | 39.71 | 1271695 | 46.5911152 | SP |
| 156 | 23.25 | 80.9258614688 | 28.73 | 52.1295 | 27.6751 | 633754 | 43.4599344 | SP |
| 260 | 26.64 | 105.130228887 | 25.34 | 52.1295 | 23.5597 | 387348 | 43.09139582 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 51.98 | 0.31 | 0.60 | 51.82 | 52.06 | 51.63 | 2196368 |
| 1783031400 | 51.67 | 0.58 | 1.14 | 51.35 | 51.7 | 51.3 | 2459704 |
| 1782945000 | 51.09 | 0.14 | 0.27 | 50.83 | 51.35 | 50.69 | 2078151 |
| 1782858600 | 50.95 | -0.14 | -0.27 | 50.95 | 51.125 | 50.86 | 2340286 |
| 1782772200 | 51.09 | 0.14 | 0.27 | 51.11 | 51.155 | 50.92 | 1833628 |
| 1782513000 | 50.95 | -0.41 | -0.80 | 51.33 | 51.33 | 50.86 | 1540186 |
| 1782426600 | 51.36 | 0.29 | 0.57 | 51.46 | 51.8099 | 51.295 | 1358047 |
| 1782340200 | 51.07 | -0.25 | -0.49 | 51.39 | 51.415 | 50.93 | 2274847 |
| 1782253800 | 51.32 | -0.23 | -0.45 | 51.19 | 51.49 | 50.92 | 1209535 |
| 1782167400 | 51.55 | 0.14 | 0.27 | 51.46 | 51.69 | 51.41 | 1118461 |
| 1781821800 | 51.41 | 0.08 | 0.16 | 51.78 | 51.78 | 51.33 | 1875861 |
| 1781735400 | 51.33 | -0.55 | -1.06 | 51.76 | 52.0799 | 51.2501 | 1695485 |
| 1781649000 | 51.88 | 0.09 | 0.17 | 52.05 | 52.1295 | 51.7999 | 1408327 |
| 1781562600 | 51.79 | 0.42 | 0.82 | 51.78 | 51.9699 | 51.66 | 1423243 |
| 1781303400 | 51.37 | 0.54 | 1.06 | 50.97 | 51.52 | 50.965 | 1240670 |
| 1781217000 | 50.83 | 0.8 | 1.60 | 50.27 | 50.96 | 50.135 | 1607341 |
| 1781130600 | 50.03 | -0.67 | -1.32 | 50.58 | 50.75 | 50.02 | 1701340 |
| 1781044200 | 50.7 | 0.16 | 0.32 | 50.84 | 50.97 | 49.97 | 2529898 |
| 1780957800 | 50.54 | 0.01 | 0.02 | 50.48 | 50.845 | 50.4301 | 1278604 |
| 1780698600 | 50.53 | -0.83 | -1.62 | 51.28 | 51.28 | 50.39 | 1887423 |
| 1780612200 | 51.36 | 0.59 | 1.16 | 51.04 | 51.4467 | 50.98 | 2896926 |
| 1780525800 | 50.77 | -0.08 | -0.16 | 50.58 | 50.94 | 50.55 | 1272014 |
| 1780439400 | 50.85 | 0.27 | 0.53 | 50.45 | 50.94 | 50.38 | 2328984 |
| 1780353000 | 50.58 | -0.01 | -0.02 | 50.36 | 50.6799 | 50.29 | 1746927 |
| 1780093800 | 50.59 | -0.03 | -0.06 | 50.62 | 50.68 | 50.5 | 1183243 |
| 1780007400 | 50.62 | 0.09 | 0.18 | 50.49 | 50.6999 | 50.345 | 1633235 |
| 1779921000 | 50.53 | 0.07 | 0.14 | 50.53 | 50.665 | 50.425 | 1499218 |
| 1779834600 | 50.46 | 0.1 | 0.20 | 50.54 | 50.61 | 50.31 | 1278927 |
| 1779489000 | 50.36 | 0.26 | 0.52 | 50.22 | 50.53 | 50.1301 | 1540348 |
| 1779402600 | 50.1 | 0.26 | 0.52 | 49.71 | 50.12 | 49.47 | 1329086 |
| 1779316200 | 49.84 | 0.44 | 0.89 | 49.54 | 49.935 | 49.41 | 2072541 |
| 1779229800 | 49.4 | -0.38 | -0.76 | 49.6 | 49.655 | 49.19 | 1552089 |
| 1779143400 | 49.78 | -0.07 | -0.14 | 49.8 | 49.95 | 49.535 | 1839114 |
| 1778884200 | 49.85 | -0.35 | -0.70 | 49.97 | 50.04 | 49.75 | 2482453 |
| 1778797800 | 50.2 | 0.53 | 1.07 | 50.01 | 50.356 | 50.01 | 1364901 |
| 1778711400 | 49.67 | 0.09 | 0.18 | 49.53 | 49.758082 | 49.39 | 1635752 |
| 1778625000 | 49.58 | 0.05 | 0.10 | 49.52 | 49.68 | 49.145 | 1366135 |
| 1778538600 | 49.53 | 0.2 | 0.41 | 49.34 | 49.72 | 49.32 | 1514203 |
| 1778279400 | 49.33 | 0.12 | 0.24 | 49.44 | 49.56 | 49.23 | 950349 |
| 1778193000 | 49.21 | -0.36 | -0.73 | 49.49 | 49.49 | 49.06 | 2928603 |
| 1778106600 | 49.57 | 0.14 | 0.28 | 49.67 | 49.7058 | 49.425 | 1484168 |
| 1778020200 | 49.43 | 0.44 | 0.90 | 49.18 | 49.52 | 49.15 | 1319041 |
| 1777933800 | 48.99 | -0.32 | -0.65 | 49.15 | 49.32 | 48.86 | 1087878 |
| 1777674600 | 49.31 | -0.11 | -0.22 | 49.47 | 49.6298 | 49.28 | 1306312 |
| 1777588200 | 49.42 | 0.89 | 1.83 | 48.69 | 49.47 | 48.66 | 3066327 |
| 1777501800 | 48.53 | -0.04 | -0.08 | 48.61 | 48.67 | 48.35 | 1342385 |
| 1777415400 | 48.57 | -0.06 | -0.12 | 48.71 | 48.75 | 48.43 | 1434533 |
| 1777329000 | 48.63 | -0.06 | -0.12 | 48.7 | 48.905 | 48.565445 | 941799 |
| 1777069800 | 48.69 | -0.13 | -0.27 | 48.88 | 48.89 | 48.57 | 1415889 |
| 1776983400 | 48.82 | -0.1 | -0.20 | 48.72 | 49.045 | 48.47 | 1307534 |
| 1776897000 | 48.92 | 0.01 | 0.02 | 49.23 | 49.23 | 48.845 | 924725 |
| 1776810600 | 48.91 | -0.21 | -0.43 | 49.31 | 49.335 | 48.84 | 2170083 |
| 1776724200 | 49.12 | -0.07 | -0.14 | 49.09 | 49.275 | 49.045 | 809473 |
| 1776465000 | 49.19 | 0.55 | 1.13 | 48.91 | 49.405 | 48.8 | 1701772 |
| 1776378600 | 48.64 | 0.05 | 0.10 | 48.53 | 48.765 | 48.495 | 2163580 |
| 1776292200 | 48.59 | 0.01 | 0.02 | 48.61 | 48.68 | 48.3275 | 1336904 |
| 1776205800 | 48.58 | 0.35 | 0.73 | 48.29 | 48.645 | 48.11 | 1730810 |
| 1776119400 | 48.23 | 0.4 | 0.84 | 47.66 | 48.23 | 47.615 | 1994636 |
| 1775860200 | 47.83 | -0.3 | -0.62 | 48.2 | 48.2 | 47.79 | 1127473 |
| 1775773800 | 48.13 | 0.23 | 0.48 | 47.76 | 48.23 | 47.72 | 1796487 |
| 1775687400 | 47.9 | 1.15 | 2.46 | 47.74 | 47.9 | 47.55 | 1350519 |
| 1775601000 | 46.75 | -0.12 | -0.26 | 46.65 | 46.805 | 46.41 | 1265354 |
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
