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 | -0.02 | -0.0380083618396 | 52.62 | 53.195 | 52.38 | 2763492 | 52.8899956 | SP |
| 4 | 1.51 | 2.95556860442 | 51.09 | 53.195 | 50.24 | 2375256 | 51.94230729 | SP |
| 12 | -1.34 | -2.48424175009 | 53.94 | 55.415 | 50.24 | 2268665 | 52.74379807 | SP |
| 26 | 1.41 | 2.75444422739 | 51.19 | 55.415 | 48.68 | 2632798 | 52.00068689 | SP |
| 52 | 5.34 | 11.2991959374 | 47.26 | 55.415 | 46.42 | 2414044 | 50.55794913 | SP |
| 156 | 11.93 | 29.3336611753 | 40.67 | 55.415 | 34.1699 | 2779255 | 43.44223797 | SP |
| 260 | 18.15 | 52.6850507983 | 34.45 | 55.415 | 21.77 | 2784170 | 40.01195146 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 52.6 | -0.29 | -0.55 | 53.07 | 53.11 | 52.51 | 2342439 |
| 1738279800 | 52.89 | 0.07 | 0.13 | 52.82 | 53.059 | 52.63 | 1798614 |
| 1738193400 | 52.82 | -0.09 | -0.17 | 52.9 | 53.0897 | 52.705 | 3026259 |
| 1738107000 | 52.91 | -0.19 | -0.36 | 53 | 53.195 | 52.865 | 3814039 |
| 1738020600 | 53.1 | 0.54 | 1.03 | 52.38 | 53.1 | 52.38 | 3413620 |
| 1737761400 | 52.56 | 0.24 | 0.46 | 52.62 | 52.7 | 52.48 | 1761708 |
| 1737675000 | 52.32 | 0 | 0.00 | 52.32 | 52.32 | 52.32 | 0 |
| 1737588600 | 52.32 | -0.06 | -0.11 | 52.41 | 52.46 | 52.2555 | 2182237 |
| 1737502200 | 52.38 | 0.37 | 0.71 | 52.09 | 52.4 | 52.09 | 2965223 |
| 1737156600 | 52.01 | 0.34 | 0.66 | 52.04 | 52.1377 | 51.92 | 1804988 |
| 1737070200 | 51.67 | 0.03 | 0.06 | 51.61 | 51.73 | 51.43 | 2729229 |
| 1736983800 | 51.64 | 0.66 | 1.29 | 51.61 | 51.77 | 51.46 | 1908108 |
| 1736897400 | 50.98 | 0.23 | 0.45 | 50.94 | 51.03 | 50.615 | 2112855 |
| 1736811000 | 50.75 | 0.33 | 0.65 | 50.27 | 50.7828 | 50.24 | 2521214 |
| 1736551800 | 50.42 | -0.81 | -1.58 | 50.96 | 50.96 | 50.3297 | 2290610 |
| 1736379000 | 51.23 | 0.05 | 0.10 | 51.12 | 51.235 | 50.82 | 1843047 |
| 1736292600 | 51.18 | -0.12 | -0.23 | 51.51 | 51.6697 | 51.025 | 2103291 |
| 1736206200 | 51.3 | 0.01 | 0.02 | 51.49 | 51.8055 | 51.23 | 2557105 |
| 1735947000 | 51.29 | 0.41 | 0.81 | 51.12 | 51.346276 | 50.91 | 1792156 |
| 1735860600 | 50.88 | -0.26 | -0.51 | 51.39 | 51.489 | 50.66 | 3848799 |
| 1735687800 | 51.14 | 0.04 | 0.08 | 51.2 | 51.3599 | 50.945 | 2704047 |
| 1735601400 | 51.1 | -0.57 | -1.10 | 51.22 | 51.27 | 50.78 | 1924716 |
| 1735342200 | 51.67 | -0.32 | -0.62 | 51.73 | 51.935 | 51.37 | 2234346 |
| 1735255800 | 51.99 | 0.1 | 0.19 | 51.78 | 52.04 | 51.7201 | 1779757 |
| 1735077840 | 51.89 | 0.42 | 0.82 | 51.52 | 51.915 | 51.4427 | 1337692 |
| 1734996600 | 51.47 | -0.27 | -0.52 | 51.3 | 51.53 | 51.06 | 2893725 |
| 1734737400 | 51.74 | 0.65 | 1.27 | 51.02 | 52.03 | 50.98 | 3115102 |
| 1734651000 | 51.09 | -0.2 | -0.39 | 51.5 | 51.74 | 51.09 | 4348407 |
| 1734564600 | 51.29 | -1.25 | -2.38 | 52.55 | 52.69 | 51.24 | 3641481 |
| 1734478200 | 52.54 | -0.29 | -0.55 | 52.62 | 52.7258 | 52.4199 | 2381007 |
| 1734391800 | 52.83 | -0.29 | -0.55 | 53.13 | 53.235 | 52.7662 | 2580264 |
| 1734132600 | 53.12 | -0.15 | -0.28 | 53.29 | 53.2901 | 53.0101 | 1626068 |
| 1734046200 | 53.27 | -0.19 | -0.36 | 53.47 | 53.54 | 53.26 | 1901293 |
| 1733959800 | 53.46 | -0.21 | -0.39 | 53.76 | 53.76 | 53.435 | 2424896 |
| 1733873400 | 53.67 | -0.17 | -0.32 | 53.88 | 53.88 | 53.45 | 1668377 |
| 1733787000 | 53.84 | -0.31 | -0.57 | 54.25 | 54.28 | 53.815 | 2521008 |
| 1733527800 | 54.15 | -0.15 | -0.28 | 54.4 | 54.45 | 54.09 | 1320385 |
| 1733441400 | 54.3 | -0.14 | -0.26 | 54.43 | 54.555 | 54.285 | 1568491 |
| 1733355000 | 54.44 | -0.16 | -0.29 | 54.59 | 54.6 | 54.265 | 2079535 |
| 1733268600 | 54.6 | -0.3 | -0.55 | 55.01 | 55.06 | 54.6 | 1888933 |
| 1733182200 | 54.9 | -0.37 | -0.67 | 55.26 | 55.28 | 54.76 | 2000755 |
| 1732917840 | 55.27 | 0.15 | 0.27 | 55.21 | 55.415 | 55.17 | 677336 |
| 1732750200 | 55.12 | 0.06 | 0.11 | 55.18 | 55.37 | 55.09 | 1124419 |
| 1732663800 | 55.06 | 0.02 | 0.04 | 54.98 | 55.105 | 54.7223 | 1694233 |
| 1732577400 | 55.04 | 0.37 | 0.68 | 54.97 | 55.215 | 54.87 | 6377799 |
| 1732318200 | 54.67 | 0.41 | 0.76 | 54.32 | 54.7161 | 54.302 | 2119772 |
| 1732231800 | 54.26 | 0.61 | 1.14 | 53.74 | 54.36 | 53.62 | 1827972 |
| 1732145400 | 53.65 | 0.12 | 0.22 | 53.59 | 53.68 | 53.293 | 2508835 |
| 1732059000 | 53.53 | -0.23 | -0.43 | 53.46 | 53.6599 | 53.23 | 3159918 |
| 1731972600 | 53.76 | 0.24 | 0.45 | 53.57 | 53.85 | 53.5 | 1353749 |
| 1731713400 | 53.52 | -0.18 | -0.34 | 53.59 | 53.73 | 53.4129 | 2220342 |
| 1731627000 | 53.7 | -0.34 | -0.63 | 54.11 | 54.12 | 53.655 | 1553535 |
| 1731540600 | 54.04 | 0.12 | 0.22 | 54.02 | 54.175 | 53.86 | 1835825 |
| 1731454200 | 53.92 | -0.41 | -0.75 | 54.33 | 54.34 | 53.83 | 1428798 |
| 1731367800 | 54.33 | 0.19 | 0.35 | 54.32 | 54.6142 | 54.276147 | 1870313 |
| 1731108600 | 54.14 | 0.34 | 0.63 | 53.94 | 54.28 | 53.825 | 1626816 |
| 1731022200 | 53.8 | -0.15 | -0.28 | 54.03 | 54.0499 | 53.695 | 1602367 |
| 1730935800 | 53.95 | 1.29 | 2.45 | 54.03 | 54.05 | 53.52 | 1948286 |
| 1730849400 | 52.66 | 0.51 | 0.98 | 52.16 | 52.6653 | 52.07 | 1280126 |
| 1730763000 | 52.15 | -0.09 | -0.17 | 52.3 | 52.39 | 51.96 | 1480112 |
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
