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 | 3.66 | 6.57091561939 | 55.7 | 59.94 | 54.85 | 11348067 | 57.66308879 | CS |
| 4 | 0.18 | 0.304156809733 | 59.18 | 60.36 | 53.54 | 12200235 | 57.06664148 | CS |
| 12 | 0.361 | 0.611874777539 | 58.999 | 61.08 | 53.54 | 10995934 | 57.15457156 | CS |
| 26 | 11.29 | 23.4865820678 | 48.07 | 61.08 | 47.55 | 10826152 | 55.19670086 | CS |
| 52 | 8.85 | 17.5212829143 | 50.51 | 61.08 | 39.35 | 13220904 | 49.95489303 | CS |
| 156 | -8.33 | -12.3061013444 | 67.69 | 81.435 | 39.35 | 11904554 | 59.8335046 | CS |
| 260 | 1.56 | 2.69896193772 | 57.8 | 81.435 | 39.35 | 12023870 | 60.39415903 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 59.62 | 0.82 | 1.39 | 58.97 | 59.74 | 57.92 | 20219208 |
| 1740699600 | 58.8 | 1.42 | 2.47 | 57.34 | 58.82 | 56.96 | 9809593 |
| 1740613200 | 57.38 | -0.83 | -1.43 | 58.16 | 58.42 | 57.22 | 7272825 |
| 1740526800 | 58.21 | 0.33 | 0.57 | 58.3 | 59.94 | 58.165 | 15342982 |
| 1740440400 | 57.88 | 2.05 | 3.67 | 55.97 | 58 | 55.9 | 13212735 |
| 1740181200 | 55.83 | 0.04 | 0.07 | 55.7 | 56.055 | 54.85 | 11102000 |
| 1740094800 | 55.79 | 0.81 | 1.47 | 55.02 | 55.82 | 54.8 | 8950063 |
| 1740008400 | 54.98 | 0.55 | 1.01 | 54.41 | 54.98 | 54.12 | 10759508 |
| 1739922000 | 54.43 | 0.53 | 0.98 | 53.64 | 54.59 | 53.54 | 10915725 |
| 1739576400 | 53.9 | -2.07 | -3.70 | 56.025 | 56.025 | 53.66 | 13197277 |
| 1739490000 | 55.97 | -0.18 | -0.32 | 56.25 | 56.3 | 55.63 | 8911878 |
| 1739403600 | 56.15 | 0.21 | 0.38 | 55.825 | 56.54 | 55.4536 | 8500561 |
| 1739317200 | 55.94 | 0.41 | 0.74 | 55.4 | 56.305 | 55.1 | 8722814 |
| 1739230800 | 55.53 | -1.32 | -2.32 | 56.85 | 56.87 | 54.6 | 16654824 |
| 1738971600 | 56.85 | -0.57 | -0.99 | 57.45 | 57.71 | 56.19 | 14339375 |
| 1738885200 | 57.42 | -2.29 | -3.84 | 57.37 | 59.38 | 56.91 | 25065685 |
| 1738798800 | 59.71 | 0.59 | 1.00 | 59.64 | 60.36 | 59.23 | 12833367 |
| 1738712400 | 59.12 | -0.83 | -1.38 | 59.53 | 59.85 | 58.7272 | 11715948 |
| 1738626000 | 59.95 | 1 | 1.70 | 58.6 | 60.31 | 58.55 | 13968100 |
| 1738366800 | 58.95 | -0.19 | -0.32 | 59.18 | 60.23 | 58.67 | 11327549 |
| 1738280400 | 59.14 | 0.09 | 0.15 | 59.29 | 59.31 | 58.58 | 8116854 |
| 1738194000 | 59.05 | 0.29 | 0.49 | 59.08 | 59.74 | 58.805 | 6779667 |
| 1738107600 | 58.76 | -1.84 | -3.04 | 60.28 | 60.59 | 58.74 | 9211101 |
| 1738021200 | 60.6 | 0.93 | 1.56 | 60.7 | 61.08 | 59.865 | 10533834 |
| 1737762000 | 59.67 | 2.58 | 4.52 | 59.19 | 60 | 59.1 | 12635418 |
| 1737675600 | 57.09 | 0 | 0.00 | 57.09 | 57.09 | 57.09 | 0 |
| 1737589200 | 57.09 | 0.05 | 0.09 | 56.48 | 57.39 | 56.29 | 8104091 |
| 1737502800 | 57.04 | 0.75 | 1.33 | 56.87 | 57.68 | 56.61 | 8888991 |
| 1737157200 | 56.29 | -0.09 | -0.16 | 56.44 | 56.62 | 55.55 | 10911229 |
| 1737070800 | 56.38 | 0.47 | 0.84 | 55.84 | 56.415 | 55.08 | 9058114 |
| 1736984400 | 55.91 | 0.17 | 0.30 | 56.2 | 56.74 | 55.66 | 8458029 |
| 1736898000 | 55.74 | 0.38 | 0.69 | 55.59 | 55.98 | 55.46 | 7405840 |
| 1736811600 | 55.36 | -0.47 | -0.84 | 55.8 | 55.8 | 54.81 | 7118063 |
| 1736552400 | 55.83 | -0.98 | -1.73 | 56.15 | 56.52 | 55.63 | 9679746 |
| 1736379600 | 56.81 | -0.33 | -0.58 | 56.98 | 57.05 | 56.05 | 11983641 |
| 1736293200 | 57.14 | 0.46 | 0.81 | 56.68 | 57.67 | 56.52 | 10813036 |
| 1736206800 | 56.68 | 0.11 | 0.19 | 56.63 | 57.03 | 55.94 | 9373207 |
| 1735947600 | 56.57 | -0.22 | -0.39 | 56.34 | 56.8 | 56.31 | 9533514 |
| 1735861200 | 56.79 | 0.23 | 0.41 | 56.93 | 57.38 | 56.52 | 9205936 |
| 1735688400 | 56.56 | 0.5 | 0.89 | 56.07 | 56.96 | 55.93 | 7345244 |
| 1735602000 | 56.06 | -1.62 | -2.81 | 57.53 | 57.6 | 56.05 | 6592130 |
| 1735342800 | 57.68 | -0.32 | -0.55 | 57.65 | 58.375 | 57.52 | 6606665 |
| 1735256400 | 58 | 0.24 | 0.42 | 57.66 | 58.07 | 57.51 | 4689000 |
| 1735077840 | 57.76 | 0.18 | 0.31 | 57.41 | 57.77 | 57.01 | 3668168 |
| 1734997200 | 57.58 | 0.25 | 0.44 | 57.25 | 57.66 | 56.8 | 9430051 |
| 1734738000 | 57.33 | 1.03 | 1.83 | 56.31 | 57.33 | 56.0812 | 48211024 |
| 1734651600 | 56.3 | -0.54 | -0.95 | 56.8 | 57.19 | 56.11 | 11487388 |
| 1734565200 | 56.84 | -0.81 | -1.41 | 57.77 | 58.545 | 56.77 | 14107463 |
| 1734478800 | 57.65 | 1.78 | 3.19 | 56.13 | 57.77 | 56.054 | 14983707 |
| 1734392400 | 55.87 | 0.09 | 0.16 | 56.77 | 56.97 | 55.68 | 16466547 |
| 1734133200 | 55.78 | -0.5 | -0.89 | 56.2 | 56.38 | 55.04 | 9405009 |
| 1734046800 | 56.28 | -0.37 | -0.65 | 57.03 | 57.32 | 55.94 | 12119678 |
| 1733960400 | 56.65 | -1.47 | -2.53 | 58 | 58.05 | 56.615 | 10578012 |
| 1733874000 | 58.12 | -0.59 | -1.00 | 58.78 | 58.85 | 57.81 | 6896507 |
| 1733787600 | 58.71 | -0.67 | -1.13 | 59.25 | 59.76 | 58.7 | 8655978 |
| 1733528400 | 59.38 | 0.54 | 0.92 | 58.84 | 59.53 | 58.69 | 7276824 |
| 1733442000 | 58.84 | 0.47 | 0.81 | 58.3 | 59.225 | 58.23 | 8144002 |
| 1733355600 | 58.37 | -0.32 | -0.55 | 58.57 | 58.79 | 57.59 | 9532295 |
| 1733269200 | 58.69 | -1.25 | -2.09 | 59.64 | 60.0886 | 58.63 | 8763037 |
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
