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 | 0.86 | 1.5090366731 | 56.99 | 57.85 | 56.215 | 340958 | 57.07943832 | SP |
| 4 | 1.11 | 1.9562918576 | 56.74 | 58.08 | 55.39 | 472565 | 56.94526195 | SP |
| 12 | 5 | 9.46073793756 | 52.85 | 59.52 | 52.655 | 509992 | 56.20345998 | SP |
| 26 | 6.5 | 12.6582278481 | 51.35 | 59.52 | 46.4311 | 588540 | 52.66251178 | SP |
| 52 | 12.79 | 28.384376387 | 45.06 | 59.52 | 44.765 | 522851 | 51.12307089 | SP |
| 156 | 25.98 | 81.5186695952 | 31.87 | 59.52 | 29.4398 | 302979 | 46.29261484 | SP |
| 260 | 28.4 | 96.4346349745 | 29.45 | 59.52 | 23.6784 | 195993 | 45.01926857 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 57.78 | 0.32 | 0.56 | 57.37 | 57.815 | 57.12 | 283501 |
| 1783636200 | 57.46 | 0.53 | 0.93 | 57.28 | 57.61 | 56.95 | 319097 |
| 1783549800 | 56.93 | 0.17 | 0.30 | 56.37 | 56.97 | 56.215 | 322220 |
| 1783463400 | 56.76 | -0.43 | -0.75 | 56.91 | 56.96 | 56.35 | 356201 |
| 1783377000 | 57.19 | 0.53 | 0.94 | 56.99 | 57.33 | 56.88 | 366313 |
| 1783031400 | 56.66 | -0.31 | -0.54 | 56.95 | 57.44 | 56.23 | 414545 |
| 1782945000 | 56.97 | -0.53 | -0.92 | 57.06 | 57.3 | 56.79 | 497903 |
| 1782858600 | 57.5 | 0.8 | 1.41 | 56.82 | 57.61 | 56.7905 | 506133 |
| 1782772200 | 56.7 | 0.89 | 1.59 | 56.32 | 56.74 | 55.59 | 527173 |
| 1782513000 | 55.81 | -0.34 | -0.61 | 55.64 | 56.24 | 55.39 | 386819 |
| 1782426600 | 56.15 | 0.16 | 0.29 | 56.69 | 56.71 | 55.55 | 468355 |
| 1782340200 | 55.99 | -0.09 | -0.16 | 56.25 | 56.59 | 55.695 | 378221 |
| 1782253800 | 56.08 | -1.4 | -2.44 | 56.3 | 56.71 | 56.035 | 461219 |
| 1782167400 | 57.48 | -0.05 | -0.09 | 57.72 | 57.955 | 57.3 | 468984 |
| 1781821800 | 57.53 | 0.9 | 1.59 | 57.39 | 57.63 | 57.11 | 976153 |
| 1781735400 | 56.63 | -0.63 | -1.10 | 57.41 | 57.525 | 56.47 | 412680 |
| 1781649000 | 57.26 | -0.72 | -1.24 | 57.87 | 57.89 | 57.21 | 667137 |
| 1781562600 | 57.98 | 1.23 | 2.17 | 57.72 | 58.08 | 57.65 | 514449 |
| 1781303400 | 56.75 | 0.23 | 0.41 | 56.74 | 56.97 | 56.24 | 462559 |
| 1781217000 | 56.52 | 1.12 | 2.02 | 55.64 | 56.71 | 55.3 | 421623 |
| 1781130600 | 55.4 | -1.11 | -1.96 | 56.03 | 56.59 | 55.355 | 543987 |
| 1781044200 | 56.51 | -0.47 | -0.82 | 57.38 | 57.565 | 55.03 | 1036854 |
| 1780957800 | 56.98 | 0.34 | 0.60 | 57.33 | 57.5498 | 56.87 | 713638 |
| 1780698600 | 56.64 | -2.19 | -3.72 | 58.25 | 58.31 | 56.465 | 565816 |
| 1780612200 | 58.83 | -0.17 | -0.29 | 58.46 | 59.005 | 58.18 | 668947 |
| 1780525800 | 59 | -0.51 | -0.86 | 59.43 | 59.5 | 58.9001 | 484752 |
| 1780439400 | 59.51 | 0.31 | 0.52 | 59.28 | 59.52 | 59.17 | 524912 |
| 1780353000 | 59.2 | 0.66 | 1.13 | 58.73 | 59.315 | 58.71 | 573054 |
| 1780093800 | 58.54 | 0.36 | 0.62 | 58.37 | 58.75 | 58.3305 | 325910 |
| 1780007400 | 58.18 | 0.49 | 0.85 | 57.71 | 58.27 | 57.6 | 372931 |
| 1779921000 | 57.69 | -0.14 | -0.24 | 57.93 | 57.9518 | 57.48 | 292768 |
| 1779834600 | 57.83 | 0.6 | 1.05 | 57.7 | 58.06 | 57.6 | 442004 |
| 1779489000 | 57.23 | 0.26 | 0.46 | 57.27 | 57.51 | 57.135 | 240960 |
| 1779402600 | 56.97 | 0.18 | 0.32 | 56.69 | 57.14 | 56.465 | 375582 |
| 1779316200 | 56.79 | 0.75 | 1.34 | 56.21 | 56.8 | 56.125 | 524281 |
| 1779229800 | 56.04 | -0.37 | -0.66 | 56.07 | 56.43 | 55.765 | 562761 |
| 1779143400 | 56.41 | -0.33 | -0.58 | 56.92 | 56.99 | 55.94 | 842082 |
| 1778884200 | 56.74 | -0.8 | -1.39 | 56.97 | 57.265 | 56.52 | 592223 |
| 1778797800 | 57.54 | 0.68 | 1.20 | 57.07 | 57.64 | 57.01 | 586038 |
| 1778711400 | 56.86 | 0.53 | 0.94 | 56.55 | 57.01 | 56.18 | 417090 |
| 1778625000 | 56.33 | -0.21 | -0.37 | 56.265 | 56.45 | 55.645 | 479465 |
| 1778538600 | 56.54 | 0.29 | 0.52 | 56.095 | 56.6799 | 56.095 | 616887 |
| 1778279400 | 56.25 | 0.79 | 1.42 | 55.83 | 56.26 | 55.79 | 388554 |
| 1778193000 | 55.46 | -0.14 | -0.25 | 55.74 | 55.93 | 55.32 | 600582 |
| 1778106600 | 55.6 | 1.08 | 1.98 | 54.99 | 55.63 | 54.87 | 495006 |
| 1778020200 | 54.52 | 0.61 | 1.13 | 54.26 | 54.65 | 54.2213 | 512730 |
| 1777933800 | 53.91 | -0.19 | -0.35 | 54.105 | 54.17 | 53.58 | 475552 |
| 1777674600 | 54.1 | 0.34 | 0.63 | 54.04 | 54.365 | 54 | 333352 |
| 1777588200 | 53.76 | 0.41 | 0.77 | 53.57 | 53.88 | 53.1266 | 649273 |
| 1777501800 | 53.35 | -0.13 | -0.24 | 53.33 | 53.41 | 53.02 | 353657 |
| 1777415400 | 53.48 | -0.48 | -0.89 | 53.47 | 53.595 | 53.19 | 411740 |
| 1777329000 | 53.96 | 0.16 | 0.30 | 53.73 | 53.9899 | 53.56 | 483758 |
| 1777069800 | 53.8 | 0.56 | 1.05 | 53.45 | 53.86 | 53.28 | 460056 |
| 1776983400 | 53.24 | -0.37 | -0.69 | 53.39 | 53.6 | 52.74 | 710471 |
| 1776897000 | 53.61 | 0.86 | 1.63 | 53.21 | 53.61 | 53.135 | 607858 |
| 1776810600 | 52.75 | -0.35 | -0.66 | 53.14 | 53.24 | 52.655 | 582519 |
| 1776724200 | 53.1 | -0.1 | -0.19 | 53.11 | 53.17 | 52.835 | 420278 |
| 1776465000 | 53.2 | 0.81 | 1.55 | 52.85 | 53.31 | 52.81 | 873414 |
| 1776378600 | 52.39 | 0.13 | 0.25 | 52.39 | 52.515 | 52.085 | 540561 |
| 1776292200 | 52.26 | 0.63 | 1.22 | 51.68 | 52.29 | 51.67 | 382538 |
| 1776205800 | 51.63 | 0.72 | 1.41 | 51.12 | 51.63 | 51.0504 | 365138 |
| 1776119400 | 50.91 | 0.52 | 1.03 | 50.22 | 50.9307 | 50.1698 | 422310 |
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
