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 | -0.3 | -0.578592092575 | 51.85 | 51.85 | 51.55 | 15019 | 51.66769864 | SP |
| 4 | -0.7 | -1.33971291866 | 52.25 | 52.56 | 51.55 | 8990 | 52.00904641 | SP |
| 12 | -1.93 | -3.60882572924 | 53.48 | 53.69 | 51.55 | 24900 | 52.99220082 | SP |
| 26 | -1.52 | -2.86414169964 | 53.07 | 53.94 | 51.55 | 37751 | 53.17624916 | SP |
| 52 | -1.37 | -2.5888133031 | 52.92 | 54.16 | 51.55 | 25455 | 53.22371734 | SP |
| 156 | -1.68 | -3.15611497276 | 53.23 | 54.34 | 50.65 | 19443 | 52.97872495 | SP |
| 260 | -14.25 | -21.6565349544 | 65.8 | 67.6999 | 50.65 | 29472 | 57.01639198 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 51.6416 | 0.05 | 0.09 | 51.57 | 51.6885 | 51.57 | 20404 |
| 1783549800 | 51.5951 | -0.06 | -0.12 | 51.58 | 51.69 | 51.55 | 11442 |
| 1783463400 | 51.6594 | -0.15 | -0.28 | 51.8 | 51.8 | 51.62 | 17249 |
| 1783377000 | 51.8049 | 0.04 | 0.07 | 51.85 | 51.85 | 51.72 | 10979 |
| 1783031400 | 51.767 | 0.08 | 0.16 | 51.76 | 51.82 | 51.6512 | 8478 |
| 1782945000 | 51.6848 | -0.64 | -1.22 | 52.02 | 52.02 | 51.6848 | 9469 |
| 1782858600 | 52.3216 | -0.22 | -0.42 | 52.51 | 52.51 | 52.3216 | 3020 |
| 1782772200 | 52.5413 | 0.09 | 0.17 | 52.49 | 52.5516 | 52.49 | 2375 |
| 1782513000 | 52.45 | 0.1 | 0.19 | 52.43 | 52.45 | 52.41 | 2108 |
| 1782426600 | 52.3531 | 0.12 | 0.24 | 52.34 | 52.44 | 52.34 | 19922 |
| 1782340200 | 52.2299 | 0.12 | 0.22 | 52 | 52.23 | 52 | 1885 |
| 1782253800 | 52.1146 | -0.01 | -0.01 | 52.25 | 52.25 | 52.07 | 3469 |
| 1782167400 | 52.1201 | -0.21 | -0.40 | 52.28 | 52.28 | 52.1 | 4384 |
| 1781821800 | 52.33 | 0.16 | 0.31 | 52.26 | 52.37 | 52.25 | 14537 |
| 1781735400 | 52.17 | -0.32 | -0.61 | 52.44 | 52.4939 | 52.1 | 13424 |
| 1781649000 | 52.49 | 0.05 | 0.10 | 52.56 | 52.56 | 52.43 | 5979 |
| 1781562600 | 52.435 | 0.09 | 0.17 | 52.51 | 52.51 | 52.4 | 4446 |
| 1781303400 | 52.345 | -0.06 | -0.11 | 52.25 | 52.3783 | 52.25 | 8250 |
| 1781217000 | 52.405 | 0.2 | 0.38 | 52.2 | 52.405 | 52.2 | 6339 |
| 1781130600 | 52.205 | -0.05 | -0.09 | 52.36 | 52.36 | 52.18 | 9684 |
| 1781044200 | 52.2522 | 0.07 | 0.13 | 52.3 | 52.3 | 52.17 | 19496 |
| 1780957800 | 52.1836 | -0.05 | -0.10 | 52.36 | 52.36 | 52.168 | 15889 |
| 1780698600 | 52.235 | -0.22 | -0.42 | 52.33 | 52.33 | 52.235 | 20837 |
| 1780612200 | 52.455 | -0.01 | -0.01 | 52.57 | 52.57 | 52.43 | 6276 |
| 1780525800 | 52.46 | -0.11 | -0.20 | 52.52 | 52.5391 | 52.42 | 7790 |
| 1780439400 | 52.5675 | 0.01 | 0.02 | 52.66 | 52.66 | 52.55 | 7630 |
| 1780353000 | 52.555 | -0.58 | -1.08 | 52.5 | 52.585 | 52.48 | 13667 |
| 1780093800 | 53.13 | 0.02 | 0.04 | 53.12 | 53.16 | 53.09 | 4605 |
| 1780007400 | 53.11 | 0.11 | 0.21 | 53.1 | 53.14 | 53.07 | 5871 |
| 1779921000 | 53 | 0.04 | 0.08 | 52.94 | 53.03 | 52.94 | 22683 |
| 1779834600 | 52.9599 | 0.24 | 0.46 | 52.85 | 52.96 | 52.85 | 5165 |
| 1779489000 | 52.72 | 0.04 | 0.08 | 52.83 | 52.83 | 52.62 | 8239 |
| 1779402600 | 52.68 | -0.05 | -0.09 | 52.64 | 52.71 | 52.63 | 6526 |
| 1779316200 | 52.728 | 0.16 | 0.30 | 52.62 | 52.73 | 52.595 | 10640 |
| 1779229800 | 52.57 | -0.19 | -0.35 | 52.65 | 52.65 | 52.5 | 7518 |
| 1779143400 | 52.755 | -0.05 | -0.09 | 52.79 | 52.82 | 52.715 | 56637 |
| 1778884200 | 52.8 | -0.22 | -0.41 | 52.85 | 52.85 | 52.7507 | 27979 |
| 1778797800 | 53.015 | -0.05 | -0.08 | 53.08 | 53.16 | 53.01 | 66699 |
| 1778711400 | 53.06 | -0.01 | -0.02 | 53.15 | 53.15 | 53.01 | 34121 |
| 1778625000 | 53.0698 | -0.1 | -0.19 | 53.16 | 53.16 | 53.04 | 2549 |
| 1778538600 | 53.17 | -0.04 | -0.08 | 53.21 | 53.21 | 53.14 | 14505 |
| 1778279400 | 53.21 | 0.18 | 0.33 | 53.24 | 53.24 | 53.18 | 6074 |
| 1778193000 | 53.035 | -0.05 | -0.09 | 53.11 | 53.12 | 53.005 | 18407 |
| 1778106600 | 53.085 | 0.05 | 0.09 | 53.1 | 53.11 | 53.07 | 26762 |
| 1778020200 | 53.035 | -0.03 | -0.06 | 53.1 | 53.1 | 53.03 | 45455 |
| 1777933800 | 53.065 | -0.12 | -0.23 | 53.18 | 53.18 | 53.02 | 334966 |
| 1777674600 | 53.185 | -0.35 | -0.65 | 53.22 | 53.25 | 53.17 | 67313 |
| 1777588200 | 53.535 | 0.08 | 0.16 | 53.51 | 53.57 | 53.46 | 55348 |
| 1777501800 | 53.45 | -0.17 | -0.31 | 53.47 | 53.55 | 53.42 | 37687 |
| 1777415400 | 53.615 | -0.01 | -0.02 | 53.59 | 53.615 | 53.53 | 36855 |
| 1777329000 | 53.625 | -0.02 | -0.04 | 53.63 | 53.69 | 53.59 | 71367 |
| 1777069800 | 53.645 | 0.09 | 0.16 | 53.49 | 53.6755 | 53.49 | 34819 |
| 1776983400 | 53.56 | 0.09 | 0.16 | 53.56 | 53.57 | 53.44 | 37187 |
| 1776897000 | 53.475 | 0.09 | 0.17 | 53.51 | 53.55 | 53.4709 | 7398 |
| 1776810600 | 53.385 | -0.08 | -0.15 | 53.47 | 53.47 | 53.38 | 21449 |
| 1776724200 | 53.465 | -0.03 | -0.06 | 53.5 | 53.5 | 53.42 | 50834 |
| 1776465000 | 53.495 | 0.21 | 0.40 | 53.48 | 53.495 | 53.45 | 24198 |
| 1776378600 | 53.28 | -0.21 | -0.39 | 53.49 | 53.5297 | 53.28 | 230706 |
| 1776292200 | 53.49 | -0.05 | -0.09 | 53.48 | 53.5201 | 53.455 | 733774 |
| 1776205800 | 53.54 | 0.13 | 0.24 | 53.42 | 53.54 | 53.405 | 20079 |
| 1776119400 | 53.4102 | 0.14 | 0.25 | 53.33 | 53.4102 | 53.2901 | 41911 |
| 1775860200 | 53.275 | 0.03 | 0.07 | 53.22 | 53.3 | 53.22 | 38081 |
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
