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 | 0.14 | 0.262368815592 | 53.36 | 53.7255 | 51.27 | 2042054 | 52.32089638 | CS |
| 4 | -5.975 | -10.0462379151 | 59.475 | 59.81 | 51.27 | 1668205 | 54.88755271 | CS |
| 12 | 2.1 | 4.08560311284 | 51.4 | 60.94 | 49.51 | 1928173 | 54.60016531 | CS |
| 26 | 5.47 | 11.3887153862 | 48.03 | 60.94 | 47.67 | 1940849 | 52.99426843 | CS |
| 52 | -5.25 | -8.93617021277 | 58.75 | 60.99 | 45.55 | 2008549 | 52.72195785 | CS |
| 156 | -5.62 | -9.50608930988 | 59.12 | 64.35 | 42.5 | 1947238 | 52.851436 | CS |
| 260 | 17.84 | 50.0280426248 | 35.66 | 64.35 | 27.54 | 1962374 | 48.87047025 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 53.26 | 0.43 | 0.81 | 52.66 | 53.29 | 52.4 | 600615 |
| 1734997200 | 52.83 | 0.88 | 1.69 | 52.03 | 52.9 | 51.49 | 1784338 |
| 1734738000 | 51.95 | -0.33 | -0.63 | 52.22 | 52.99 | 51.27 | 3745267 |
| 1734651600 | 52.28 | -0.2 | -0.38 | 53.36 | 53.7255 | 52.215 | 2037996 |
| 1734565200 | 52.48 | -1.46 | -2.71 | 54.65 | 54.65 | 52.45 | 2253728 |
| 1734478800 | 53.94 | -0.98 | -1.78 | 54.72 | 54.72 | 53.527 | 2096045 |
| 1734392400 | 54.92 | -0.51 | -0.92 | 55 | 55.41 | 54.65 | 1684630 |
| 1734133200 | 55.43 | -0.96 | -1.70 | 55.91 | 56.44 | 55.4 | 1123424 |
| 1734046800 | 56.39 | -0.58 | -1.02 | 56.815 | 57.04 | 56.15 | 1036246 |
| 1733960400 | 56.97 | 0.44 | 0.78 | 56.59 | 57.42 | 56.59 | 1168512 |
| 1733874000 | 56.53 | 0.54 | 0.96 | 56.005 | 57.55 | 55.4 | 1974855 |
| 1733787600 | 55.99 | 0.49 | 0.88 | 55.795 | 57.14 | 55.795 | 2131376 |
| 1733528400 | 55.5 | -0.55 | -0.98 | 56.08 | 56.57 | 54.87 | 1354259 |
| 1733442000 | 56.05 | -0.61 | -1.08 | 56.76 | 57.37 | 55.92 | 1185917 |
| 1733355600 | 56.66 | -0.1 | -0.18 | 56.555 | 56.99 | 55.73 | 1633216 |
| 1733269200 | 56.76 | -1.71 | -2.92 | 57.87 | 58.065 | 56.715 | 1560294 |
| 1733182800 | 58.47 | -0.89 | -1.50 | 58.86 | 59.2 | 57.72 | 1997859 |
| 1732917840 | 59.36 | 0.27 | 0.46 | 59.475 | 59.81 | 58.94 | 659118 |
| 1732750800 | 59.09 | -0.5 | -0.84 | 59.52 | 60.23 | 59 | 906481 |
| 1732664400 | 59.59 | 0.84 | 1.43 | 58.545 | 59.66 | 57.91 | 2896120 |
| 1732578000 | 58.75 | 1.13 | 1.96 | 58.94 | 59.765 | 58.47 | 3239407 |
| 1732318800 | 57.62 | 1.41 | 2.51 | 56.49 | 57.71 | 56.28 | 2368476 |
| 1732232400 | 56.21 | 0.2 | 0.36 | 56.105 | 57.35 | 55.87 | 1570648 |
| 1732146000 | 56.01 | -0.48 | -0.85 | 56.29 | 56.57 | 55.24 | 1478876 |
| 1732059600 | 56.49 | 0.29 | 0.52 | 55.88 | 56.61 | 55.68 | 1270456 |
| 1731973200 | 56.2 | 0.57 | 1.02 | 55.39 | 56.53 | 55.38 | 1620567 |
| 1731714000 | 55.63 | -0.28 | -0.50 | 55.835 | 56 | 55.36 | 1970567 |
| 1731627600 | 55.91 | -1.19 | -2.08 | 57.35 | 57.556 | 55.82 | 1356238 |
| 1731541200 | 57.1 | 0.65 | 1.15 | 56.88 | 57.82 | 56.2 | 1676690 |
| 1731454800 | 56.45 | -2.43 | -4.13 | 58.35 | 58.415 | 56.34 | 2660678 |
| 1731368400 | 58.88 | -0.72 | -1.21 | 60.16 | 60.94 | 58.75 | 2629576 |
| 1731109200 | 59.6 | 2.12 | 3.69 | 57.235 | 59.67 | 57.04 | 3044226 |
| 1731022800 | 57.48 | -0.32 | -0.55 | 57.975 | 58.63 | 57.39 | 2351305 |
| 1730936400 | 57.8 | 3.8 | 7.04 | 57.585 | 59.08 | 56.16 | 4011924 |
| 1730850000 | 54 | 0.93 | 1.75 | 52.5535 | 54.17 | 52.5535 | 1545129 |
| 1730763600 | 53.07 | 0.14 | 0.26 | 52.72 | 53.86 | 52.71 | 1265344 |
| 1730500800 | 52.93 | 0.85 | 1.63 | 52.48 | 53.265 | 52.34 | 1551108 |
| 1730414400 | 52.08 | -0.97 | -1.83 | 52.76 | 53.53 | 52.06 | 1925637 |
| 1730328000 | 53.05 | -0.61 | -1.14 | 52.92 | 54.93 | 52.92 | 1650459 |
| 1730241600 | 53.66 | -0.14 | -0.26 | 53.32 | 53.93 | 53.22 | 1367611 |
| 1730155200 | 53.8 | 1.25 | 2.38 | 52.83 | 53.99 | 52.83 | 1890485 |
| 1729896000 | 52.55 | 0.61 | 1.17 | 52.47 | 53.07 | 51.83 | 1698619 |
| 1729809600 | 51.94 | -0.8 | -1.52 | 52.455 | 53.65 | 50.69 | 3764493 |
| 1729723200 | 52.74 | -0.05 | -0.09 | 52.46 | 53.25 | 51.36 | 4626353 |
| 1729636800 | 52.79 | 0.53 | 1.01 | 51.65 | 52.82 | 51.365 | 1961684 |
| 1729550400 | 52.26 | 0.31 | 0.60 | 51.7 | 52.55 | 51.05 | 1819712 |
| 1729291200 | 51.95 | 0.13 | 0.25 | 52.04 | 52.09 | 51.45 | 1363014 |
| 1729204800 | 51.82 | -1.59 | -2.98 | 52.82 | 53.15 | 51.72 | 1347579 |
| 1729118400 | 53.41 | 1.89 | 3.67 | 53.6 | 54.65 | 52.94 | 3074421 |
| 1729032000 | 51.52 | 0.59 | 1.16 | 50.81 | 52.46 | 50.79 | 2354630 |
| 1728945600 | 50.93 | 0.02 | 0.04 | 50.8 | 51.14 | 49.74 | 1142531 |
| 1728686400 | 50.91 | 0.78 | 1.56 | 50.1 | 51.34 | 50.1 | 1199198 |
| 1728600000 | 50.13 | -0.88 | -1.73 | 50.83 | 50.83 | 49.595 | 1812188 |
| 1728513600 | 51.01 | -0.71 | -1.37 | 50.85 | 51.76 | 50.74 | 1798739 |
| 1728427200 | 51.72 | 0.71 | 1.39 | 51 | 52.335 | 51 | 1532352 |
| 1728340800 | 51.01 | 1.16 | 2.33 | 49.72 | 51.35 | 49.51 | 1597556 |
| 1728081600 | 49.85 | -1.6 | -3.11 | 51.91 | 52 | 49.72 | 3198366 |
| 1727995200 | 51.45 | -0.57 | -1.10 | 51.4 | 51.64 | 50.9 | 1266874 |
| 1727908800 | 52.02 | -0.72 | -1.37 | 52.4 | 52.765 | 51.71 | 1438318 |
| 1727822400 | 52.74 | -1.21 | -2.24 | 53.63 | 54.06 | 51.74 | 1438849 |
| 1727735520 | 53.95 | -0.1 | -0.19 | 54.11 | 55.51 | 53.87 | 2873977 |
| 1727476800 | 54.05 | 1.33 | 2.52 | 53.89 | 54.81 | 53.35 | 2337715 |
| 1727390400 | 52.72 | -0.3 | -0.57 | 53.57 | 53.97 | 51.96 | 2183015 |
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
