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 | 0.11 | 0.218210672486 | 50.41 | 50.52 | 50.34 | 280 | 50.43605943 | SP |
| 4 | -0.08 | -0.158102766798 | 50.6 | 50.6 | 50.28 | 4496 | 50.39611612 | SP |
| 12 | -0.02 | -0.0395726157499 | 50.54 | 51 | 50.28 | 1954 | 50.4698114 | SP |
| 26 | 0.655 | 1.31354657575 | 49.865 | 51 | 49.77 | 1267 | 50.38798362 | SP |
| 52 | 0.34 | 0.677560781188 | 50.18 | 51 | 49.63 | 1436 | 50.23230285 | SP |
| 156 | 0.34 | 0.677560781188 | 50.18 | 51 | 49.63 | 1436 | 50.23230285 | SP |
| 260 | 0.34 | 0.677560781188 | 50.18 | 51 | 49.63 | 1436 | 50.23230285 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 50.52 | 0.06 | 0.12 | 50.52 | 50.52 | 50.52 | 2546060 |
| 1732663800 | 50.4589 | -0 | -0.01 | 50.4589 | 50.4589 | 50.4589 | 3 |
| 1732577400 | 50.4634 | 0.11 | 0.22 | 50.42 | 50.4634 | 50.42 | 1001 |
| 1732318200 | 50.3531 | -0.01 | -0.02 | 50.46 | 50.46 | 50.34 | 115 |
| 1732231800 | 50.3646 | -0.01 | -0.02 | 50.3646 | 50.3646 | 50.3646 | 1 |
| 1732145400 | 50.3724 | -0.04 | -0.07 | 50.41 | 50.41 | 50.3724 | 280 |
| 1732059000 | 50.41 | 0.01 | 0.01 | 50.41 | 50.41 | 50.41 | 0 |
| 1731972600 | 50.4032 | 0.03 | 0.06 | 50.35 | 50.43 | 50.35 | 13457 |
| 1731713400 | 50.3735 | 0.06 | 0.11 | 50.3735 | 50.3735 | 50.3735 | 0 |
| 1731627000 | 50.318 | -0.05 | -0.10 | 50.4 | 50.42 | 50.318 | 11122 |
| 1731540600 | 50.3698 | 0.04 | 0.08 | 50.31 | 50.3698 | 50.31 | 3 |
| 1731454200 | 50.3283 | -0.05 | -0.10 | 50.3283 | 50.3283 | 50.3283 | 2 |
| 1731367800 | 50.38 | -0.04 | -0.07 | 50.38 | 50.38 | 50.38 | 2 |
| 1731108600 | 50.4153 | -0.04 | -0.08 | 50.37 | 50.4153 | 50.37 | 5 |
| 1731022200 | 50.4581 | 0.13 | 0.25 | 50.33 | 50.46 | 50.33 | 41958 |
| 1730935800 | 50.33 | -0.04 | -0.08 | 50.39 | 50.39 | 50.33 | 998 |
| 1730849400 | 50.3726 | 0.02 | 0.03 | 50.42 | 50.42 | 50.3494 | 4620 |
| 1730763000 | 50.3553 | 0.08 | 0.15 | 50.3801 | 50.3801 | 50.3553 | 175 |
| 1730500200 | 50.28 | -0.21 | -0.42 | 50.31 | 50.31 | 50.28 | 15365 |
| 1730413800 | 50.4908 | -0.01 | -0.03 | 50.48 | 50.4908 | 50.4714 | 305 |
| 1730327400 | 50.5037 | -0.05 | -0.11 | 50.6 | 50.6 | 50.5037 | 502 |
| 1730241000 | 50.5583 | 0.03 | 0.06 | 50.54 | 50.5583 | 50.53 | 14892 |
| 1730154600 | 50.5259 | -0.01 | -0.03 | 50.54 | 50.54 | 50.5259 | 102 |
| 1729895400 | 50.54 | -0.02 | -0.03 | 50.54 | 50.54 | 50.54 | 0 |
| 1729809000 | 50.555 | 0.02 | 0.05 | 50.5896 | 50.5896 | 50.555 | 245 |
| 1729722600 | 50.53 | -0.05 | -0.10 | 50.53 | 50.53 | 50.53 | 1 |
| 1729636200 | 50.58 | 0.01 | 0.03 | 50.58 | 50.58 | 50.58 | 2 |
| 1729549800 | 50.5653 | -0.08 | -0.15 | 50.6 | 50.6 | 50.5653 | 33 |
| 1729290600 | 50.6425 | 0.03 | 0.05 | 50.6425 | 50.6425 | 50.6425 | 1 |
| 1729204200 | 50.615 | -0.04 | -0.08 | 50.6113 | 50.615 | 50.6113 | 301 |
| 1729117800 | 50.6548 | 0.04 | 0.09 | 50.6548 | 50.6548 | 50.6548 | 3 |
| 1729031400 | 50.61 | 0.02 | 0.03 | 50.61 | 50.61 | 50.61 | 1 |
| 1728945000 | 50.595 | -0.03 | -0.06 | 50.595 | 50.595 | 50.595 | 1 |
| 1728685800 | 50.625 | 0.05 | 0.11 | 50.625 | 50.625 | 50.625 | 2 |
| 1728599400 | 50.5701 | 0.05 | 0.10 | 50.5701 | 50.5701 | 50.5701 | 0 |
| 1728513000 | 50.5183 | -0.03 | -0.05 | 50.5183 | 50.5183 | 50.5183 | 0 |
| 1728426600 | 50.5451 | 0.06 | 0.11 | 50.5451 | 50.5451 | 50.5451 | 3 |
| 1728340200 | 50.4882 | -0.07 | -0.14 | 50.54 | 50.54 | 50.4882 | 2 |
| 1728081000 | 50.5577 | -0.16 | -0.32 | 50.67 | 50.67 | 50.5577 | 2 |
| 1727994600 | 50.7192 | -0.07 | -0.13 | 50.77 | 50.77 | 50.7192 | 206 |
| 1727908200 | 50.785 | 0 | 0.01 | 50.77 | 50.785 | 50.77 | 37 |
| 1727821800 | 50.7814 | -0.14 | -0.27 | 50.75 | 50.7814 | 50.75 | 4 |
| 1727735400 | 50.921 | -0.05 | -0.10 | 50.97 | 50.98 | 50.921 | 539 |
| 1727476200 | 50.9714 | 0.09 | 0.17 | 50.9714 | 50.9714 | 50.9714 | 101 |
| 1727389800 | 50.885 | -0.04 | -0.09 | 50.885 | 50.885 | 50.885 | 4 |
| 1727303400 | 50.9294 | -0.05 | -0.10 | 50.98 | 50.98 | 50.9294 | 178 |
| 1727217000 | 50.9789 | 0.05 | 0.10 | 50.99 | 51 | 50.97 | 6661 |
| 1727130600 | 50.93 | -0.01 | -0.01 | 50.95 | 50.95 | 50.93 | 150 |
| 1726871400 | 50.9368 | 0.04 | 0.08 | 50.85 | 50.94 | 50.85 | 744 |
| 1726785000 | 50.8936 | 0.05 | 0.10 | 50.8936 | 50.8936 | 50.8936 | 0 |
| 1726698600 | 50.8442 | -0.03 | -0.05 | 50.821 | 50.8442 | 50.821 | 198 |
| 1726612200 | 50.87 | -0.01 | -0.01 | 50.8567 | 50.87 | 50.8567 | 162 |
| 1726525800 | 50.875 | 0.03 | 0.06 | 50.8686 | 50.8899 | 50.8686 | 937 |
| 1726266600 | 50.8451 | 0.07 | 0.14 | 50.8451 | 50.8451 | 50.8451 | 30 |
| 1726180200 | 50.7758 | 0.02 | 0.04 | 50.7544 | 50.7758 | 50.7544 | 412 |
| 1726093800 | 50.7574 | -0.02 | -0.05 | 50.7574 | 50.7574 | 50.7574 | 0 |
| 1726007400 | 50.7809 | 0.06 | 0.11 | 50.77 | 50.79 | 50.77 | 552 |
| 1725921000 | 50.7233 | -0 | -0.01 | 50.72 | 50.7233 | 50.72 | 3 |
| 1725661800 | 50.7266 | 0.07 | 0.14 | 50.6795 | 50.7266 | 50.6795 | 330 |
| 1725575400 | 50.6577 | 0.04 | 0.08 | 50.615 | 50.6577 | 50.615 | 3 |
| 1725489000 | 50.6172 | 0.09 | 0.19 | 50.54 | 50.6172 | 50.54 | 476 |
| 1725402600 | 50.5227 | -0.17 | -0.34 | 50.54 | 50.54 | 50.5227 | 2 |
| 1725057000 | 50.6946 | 0.01 | 0.03 | 50.6946 | 50.6946 | 50.6946 | 27 |
| 1724970600 | 50.6814 | -0 | -0.01 | 50.66 | 50.7 | 50.66 | 1186 |
| 1724884200 | 50.6862 | -0 | -0.00 | 50.67 | 50.6862 | 50.67 | 12 |
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
