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 | 1.89896755162 | 54.24 | 55.33 | 53.355 | 4251179 | 54.44220391 | CS |
| 4 | 1.49 | 2.77054667163 | 53.78 | 55.33 | 51.73 | 4074100 | 53.46921617 | CS |
| 12 | -2.245 | -3.9033295662 | 57.515 | 58.35 | 51.73 | 3925583 | 54.45896544 | CS |
| 26 | 6.28 | 12.8189426414 | 48.99 | 58.58 | 46.21 | 4318351 | 52.94791511 | CS |
| 52 | 10.805 | 24.3000112448 | 44.465 | 58.58 | 42.41 | 3915295 | 49.86236071 | CS |
| 156 | 22.2875 | 67.5737133328 | 32.9825 | 58.58 | 25.5525 | 2225100 | 43.1683642 | CS |
| 260 | 36.805 | 199.323043596 | 18.465 | 58.58 | 13.9225 | 1923662 | 36.95004033 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354900 | 55.27 | 0.37 | 0.67 | 55.14 | 55.33 | 54.69 | 3676223 |
| 1719268500 | 54.9 | 0.66 | 1.22 | 54.29 | 55 | 54.06 | 3711346 |
| 1719009300 | 54.24 | 0.23 | 0.43 | 54.28 | 54.38 | 53.81 | 5580398 |
| 1718922900 | 54.01 | -0.85 | -1.55 | 54.94 | 54.9794 | 53.355 | 4462484 |
| 1718750100 | 54.86 | 0.51 | 0.94 | 54.24 | 55.0091 | 53.935 | 3250489 |
| 1718663700 | 54.35 | 1.14 | 2.14 | 52.89 | 54.37 | 52.75 | 3773744 |
| 1718404500 | 53.21 | 0.15 | 0.28 | 52.95 | 53.25 | 52.36 | 3592422 |
| 1718318100 | 53.06 | -0.82 | -1.52 | 53.55 | 53.94 | 53.03 | 3532548 |
| 1718231700 | 53.88 | 0.61 | 1.15 | 53.59 | 54.375 | 53.39 | 3963480 |
| 1718145300 | 53.27 | -0.32 | -0.60 | 53.37 | 53.535 | 52.76 | 2652210 |
| 1718058900 | 53.59 | -0.17 | -0.32 | 53.53 | 54.06 | 53.27 | 2642047 |
| 1717799700 | 53.76 | 0.29 | 0.54 | 53.44 | 54.175 | 53.16 | 3370402 |
| 1717713300 | 53.47 | -0.53 | -0.98 | 54.05 | 54.23 | 53.27 | 4821405 |
| 1717626900 | 54 | 1.01 | 1.91 | 53.28 | 54.07 | 52.94 | 3620313 |
| 1717540500 | 52.99 | 0.34 | 0.65 | 52.38 | 53.29 | 52.38 | 3690116 |
| 1717454100 | 52.65 | -0.41 | -0.77 | 53.06 | 53.55 | 52.31 | 4225623 |
| 1717194900 | 53.06 | 0.53 | 1.01 | 52.51 | 53.1 | 52.03 | 7419150 |
| 1717108500 | 52.53 | 0.39 | 0.75 | 52.2 | 52.895 | 52.09 | 4326608 |
| 1717022100 | 52.14 | -0.59 | -1.12 | 52.26 | 52.485 | 51.73 | 4790417 |
| 1716935700 | 52.73 | -1.29 | -2.39 | 53.78 | 53.9 | 52.66 | 4140128 |
| 1716590100 | 54.02 | 0.5 | 0.93 | 53.52 | 54.2701 | 53.23 | 2632294 |
| 1716503700 | 53.52 | -0.43 | -0.80 | 54.16 | 54.27 | 53.3 | 3311305 |
| 1716417300 | 53.95 | -0.98 | -1.78 | 54.73 | 55.11 | 53.9 | 3590781 |
| 1716330900 | 54.93 | 0.01 | 0.02 | 55.12 | 55.15 | 54.28 | 3339143 |
| 1716244500 | 54.92 | 0.42 | 0.77 | 54.52 | 55 | 54.295 | 3267620 |
| 1715985300 | 54.5 | -0.08 | -0.15 | 53.575 | 55.43 | 52.83 | 6566332 |
| 1715898900 | 54.58 | -0.73 | -1.32 | 55.5 | 55.53 | 54.455 | 5159070 |
| 1715812500 | 55.31 | 0.91 | 1.67 | 54.73 | 55.35 | 54.59 | 4145597 |
| 1715726100 | 54.4 | -0.19 | -0.35 | 54.37 | 54.48 | 53.8 | 5176714 |
| 1715639700 | 54.59 | -0.15 | -0.27 | 55 | 55.03 | 54.27 | 3815017 |
| 1715380500 | 54.74 | -0.52 | -0.94 | 55.35 | 55.76 | 54.68 | 3899026 |
| 1715294100 | 55.26 | 0.1 | 0.18 | 55.08 | 55.645 | 54.91 | 3365243 |
| 1715207700 | 55.16 | -0.77 | -1.38 | 55.77 | 55.86 | 55.12 | 2747248 |
| 1715121300 | 55.93 | 0.19 | 0.34 | 55.94 | 56.09 | 55.6 | 3089076 |
| 1715034900 | 55.74 | 0.54 | 0.98 | 55.27 | 55.76 | 55.03 | 3209581 |
| 1714775700 | 55.2 | 0.8 | 1.47 | 54.64 | 55.34 | 54.64 | 5284954 |
| 1714689300 | 54.4 | -0.04 | -0.07 | 54.615 | 54.69 | 53.6514 | 3311154 |
| 1714602900 | 54.44 | 0.13 | 0.24 | 54.27 | 55.42 | 54.22 | 4368135 |
| 1714516500 | 54.31 | -1.4 | -2.51 | 55.5 | 55.62 | 54.29 | 3761407 |
| 1714430100 | 55.71 | -0.02 | -0.04 | 55.73 | 56.13 | 55.265 | 3324231 |
| 1714170900 | 55.73 | 0.51 | 0.92 | 54.99 | 56.07 | 54.94 | 2553782 |
| 1714084500 | 55.22 | 0.29 | 0.53 | 54.8 | 55.36 | 54.315 | 4655457 |
| 1713998100 | 54.93 | 0.62 | 1.14 | 54.26 | 55.04 | 54.2 | 3717817 |
| 1713911700 | 54.31 | 1.01 | 1.89 | 53.37 | 54.48 | 53.26 | 3582334 |
| 1713825300 | 53.3 | 0.42 | 0.79 | 53.28 | 53.57 | 52.865 | 3307197 |
| 1713566100 | 52.88 | -0.32 | -0.60 | 53.42 | 53.62 | 52.41 | 5783159 |
| 1713479700 | 53.2 | -0.82 | -1.52 | 54.19 | 54.34 | 53.16 | 3489650 |
| 1713393300 | 54.02 | -0.36 | -0.66 | 54.49 | 54.76 | 53.87 | 3565344 |
| 1713306900 | 54.38 | -0.37 | -0.68 | 54.88 | 54.89 | 54.335 | 4505525 |
| 1713220500 | 54.75 | -0.63 | -1.14 | 56.09 | 56.26 | 54.56 | 4880016 |
| 1712961300 | 55.38 | -0.62 | -1.11 | 55.41 | 55.76 | 55.07 | 3609589 |
| 1712874900 | 56 | -0.03 | -0.05 | 55.98 | 56.2 | 55.51 | 3368609 |
| 1712788500 | 56.03 | -0.66 | -1.16 | 55.85 | 56.31 | 55.53 | 3767052 |
| 1712702100 | 56.69 | 0.41 | 0.73 | 56.55 | 56.75 | 55.61 | 3374525 |
| 1712615700 | 56.28 | -0.27 | -0.48 | 56.59 | 56.84 | 56.195 | 3953031 |
| 1712356500 | 56.55 | 0.81 | 1.45 | 56.56 | 56.95 | 55.81 | 3387853 |
| 1712270100 | 55.74 | -1.63 | -2.84 | 58.06 | 58.35 | 55.705 | 4284234 |
| 1712183700 | 57.37 | 0.12 | 0.21 | 57.13 | 57.97 | 57.02 | 3866547 |
| 1712097300 | 57.25 | -0.82 | -1.41 | 57.515 | 57.515 | 56.765 | 3900251 |
| 1712010900 | 58.07 | 0.15 | 0.26 | 58.15 | 58.58 | 57.72 | 4161098 |
| 1711665300 | 57.92 | 0.68 | 1.19 | 57.88 | 58.15 | 57.44 | 5084241 |
| 1711578900 | 57.24 | 0.02 | 0.03 | 57.74 | 57.905 | 56.805 | 3713430 |
| 1711492500 | 57.22 | 0.04 | 0.07 | 57.32 | 57.4 | 57.03 | 4302188 |
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
