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 | -0.47 | -0.811324011738 | 57.93 | 58.07 | 56.75 | 4928572 | 57.29819274 | SP |
| 4 | 0.99 | 1.75314326191 | 56.47 | 58.07 | 56.33 | 3802742 | 57.2146762 | SP |
| 12 | 2.5 | 4.54876273654 | 54.96 | 58.07 | 53.68 | 3402658 | 56.01400928 | SP |
| 26 | 2.01 | 3.62488728584 | 55.45 | 58.07 | 47.6708 | 3202103 | 54.7625046 | SP |
| 52 | 7.29 | 14.5305959737 | 50.17 | 58.07 | 47.6708 | 2947801 | 53.81715489 | SP |
| 156 | 7.36 | 14.6906187625 | 50.1 | 58.07 | 39.61 | 1843416 | 50.98265684 | SP |
| 260 | 7.36 | 14.6906187625 | 50.1 | 58.07 | 39.61 | 1843416 | 50.98265684 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 57.2 | 0.4 | 0.70 | 56.53 | 57.55 | 56.36 | 5506463 |
| 1734651300 | 56.8 | -0.04 | -0.07 | 57.27 | 57.33 | 56.77 | 7619180 |
| 1734564900 | 56.84 | -1.15 | -1.98 | 58.03 | 58.07 | 56.75 | 6760949 |
| 1734478500 | 57.99 | -0.07 | -0.12 | 58.03 | 58.03 | 57.9 | 3176278 |
| 1734392100 | 58.06 | 0.21 | 0.36 | 58 | 58.07 | 57.91 | 3742421 |
| 1734132900 | 57.85 | 0.13 | 0.23 | 57.93 | 57.99 | 57.71 | 3344034 |
| 1734046500 | 57.72 | -0.16 | -0.28 | 57.8278 | 57.8399 | 57.7 | 2901022 |
| 1733960100 | 57.88 | 0.48 | 0.84 | 57.64 | 57.92 | 57.64 | 3909711 |
| 1733873700 | 57.4 | -0.05 | -0.09 | 57.56 | 57.63 | 57.33 | 2835822 |
| 1733787300 | 57.45 | -0.17 | -0.30 | 57.63 | 57.63 | 57.39 | 3691009 |
| 1733528100 | 57.62 | 0.2 | 0.35 | 57.53 | 57.6499 | 57.46 | 3073595 |
| 1733441700 | 57.42 | -0.07 | -0.12 | 57.54 | 57.54 | 57.38 | 3292907 |
| 1733355300 | 57.49 | 0.37 | 0.65 | 57.39 | 57.49 | 57.3011 | 4004541 |
| 1733268900 | 57.12 | 0.15 | 0.26 | 56.93 | 57.1299 | 56.85 | 3106767 |
| 1733182500 | 56.97 | -0.12 | -0.21 | 56.68 | 57 | 56.67 | 3846571 |
| 1732917840 | 57.09 | 0.41 | 0.72 | 56.85 | 57.1301 | 56.7097 | 3304007 |
| 1732750500 | 56.68 | -0.29 | -0.51 | 56.98 | 56.99 | 56.38 | 4382968 |
| 1732664100 | 56.97 | 0.28 | 0.49 | 56.94 | 57.01 | 56.835 | 3625361 |
| 1732577700 | 56.69 | 0.12 | 0.21 | 56.96 | 57.04 | 56.5301 | 3484522 |
| 1732318500 | 56.57 | 0.1 | 0.18 | 56.47 | 56.61 | 56.33 | 2976584 |
| 1732232100 | 56.47 | 0.26 | 0.46 | 56.47 | 56.55 | 55.8 | 3228697 |
| 1732145700 | 56.21 | -0.04 | -0.07 | 56.3 | 56.3 | 55.64 | 3109000 |
| 1732059300 | 56.25 | 0.3 | 0.54 | 55.72 | 56.295 | 55.68 | 2961007 |
| 1731972900 | 55.95 | 0.34 | 0.61 | 55.84 | 56.12 | 55.63 | 3118210 |
| 1731713700 | 55.61 | -0.92 | -1.63 | 56.27 | 56.27 | 55.4199 | 6312064 |
| 1731627300 | 56.53 | -0.12 | -0.21 | 56.71 | 56.7299 | 56.47 | 2352444 |
| 1731540900 | 56.65 | 0.01 | 0.02 | 56.705 | 56.78 | 56.52 | 3589324 |
| 1731454500 | 56.64 | 0.08 | 0.14 | 56.6 | 56.6699 | 56.48 | 3147708 |
| 1731368100 | 56.56 | 0.02 | 0.04 | 56.62 | 56.6315 | 56.43 | 3155406 |
| 1731108900 | 56.54 | 0.11 | 0.19 | 56.38 | 56.6 | 56.38 | 3028815 |
| 1731022500 | 56.43 | 0.47 | 0.84 | 56.13 | 56.45 | 56.13 | 3535846 |
| 1730936100 | 55.96 | 1.03 | 1.88 | 55.64 | 56.02 | 55.56 | 5057499 |
| 1730849700 | 54.93 | 0.58 | 1.07 | 54.46 | 54.94 | 54.43 | 2768614 |
| 1730763300 | 54.35 | -0.09 | -0.17 | 54.39 | 54.6447 | 54.17 | 2826498 |
| 1730500500 | 54.44 | -0.14 | -0.26 | 54.32 | 54.7199 | 54.21 | 3436983 |
| 1730414100 | 54.58 | -1.03 | -1.85 | 55.47 | 55.47 | 54.57 | 6183811 |
| 1730327700 | 55.61 | -0.18 | -0.32 | 55.86 | 55.86 | 55.56 | 4428136 |
| 1730241300 | 55.79 | 0.32 | 0.58 | 55.5 | 55.85 | 55.37 | 3106690 |
| 1730154900 | 55.47 | 0.07 | 0.13 | 55.71 | 55.72 | 55.4501 | 3436380 |
| 1729895700 | 55.4 | 0.15 | 0.27 | 55.46 | 55.74 | 55.335 | 2661552 |
| 1729809300 | 55.25 | 0.33 | 0.60 | 55.28 | 55.29 | 54.995 | 2156454 |
| 1729722900 | 54.92 | -0.51 | -0.92 | 55.33 | 55.33 | 54.61 | 4309122 |
| 1729636500 | 55.43 | 0.07 | 0.13 | 55.23 | 55.48 | 55.1701 | 2257983 |
| 1729550100 | 55.36 | 0.09 | 0.16 | 55.29 | 55.37 | 55.095 | 3387574 |
| 1729290900 | 55.27 | 0.28 | 0.51 | 55.19 | 55.315 | 55.14 | 1909046 |
| 1729204500 | 54.99 | 0.08 | 0.15 | 55.24 | 55.24 | 54.9499 | 2427583 |
| 1729118100 | 54.91 | 0.07 | 0.13 | 54.93 | 54.95 | 54.66 | 2562137 |
| 1729031700 | 54.84 | -0.25 | -0.45 | 55.19 | 55.19 | 54.735 | 2898133 |
| 1728945300 | 55.09 | 0.23 | 0.42 | 55.03 | 55.145 | 55.011 | 3333363 |
| 1728686100 | 54.86 | 0.1 | 0.18 | 54.7 | 54.9165 | 54.7 | 2333437 |
| 1728599700 | 54.76 | 0.01 | 0.02 | 54.69 | 54.84 | 54.61 | 1893668 |
| 1728513300 | 54.75 | 0.22 | 0.40 | 54.57 | 54.77 | 54.485 | 2401260 |
| 1728426900 | 54.53 | 0.43 | 0.79 | 54.31 | 54.575 | 54.265 | 2282697 |
| 1728340500 | 54.1 | -0.27 | -0.50 | 54.39 | 54.42 | 54.025 | 3202635 |
| 1728081300 | 54.37 | 0.43 | 0.80 | 54.39 | 54.4 | 54.045 | 2197044 |
| 1727994900 | 53.94 | -0.07 | -0.13 | 53.91 | 54.1363 | 53.785 | 3111233 |
| 1727908500 | 54.01 | 0.06 | 0.11 | 53.91 | 54.115 | 53.6899 | 2886777 |
| 1727822100 | 53.95 | -0.98 | -1.78 | 54.4 | 54.4 | 53.68 | 4469738 |
| 1727735700 | 54.93 | 0.13 | 0.24 | 54.83 | 54.94 | 54.615 | 3943132 |
| 1727476500 | 54.8 | -0.09 | -0.16 | 54.96 | 54.96 | 54.72 | 2696939 |
| 1727390100 | 54.89 | 0.16 | 0.29 | 55.09 | 55.0999 | 54.695 | 3870262 |
| 1727303700 | 54.73 | 0.02 | 0.04 | 54.715 | 54.82 | 54.66 | 2181463 |
| 1727217300 | 54.71 | 0.14 | 0.26 | 54.655 | 54.7463 | 54.34 | 2088218 |
| 1727130900 | 54.57 | 0.16 | 0.29 | 54.55 | 54.625 | 54.44 | 2205224 |
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
