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 | 0.75 | 1.34819342082 | 55.63 | 56.38 | 51.77 | 2612652 | 55.20711162 | CS |
| 4 | 2.54 | 4.7176820208 | 53.84 | 56.38 | 49.728 | 2596285 | 54.03072803 | CS |
| 12 | 6.89 | 13.9220044453 | 49.49 | 56.38 | 49.07 | 2142148 | 52.41682714 | CS |
| 26 | 9.32 | 19.8045048874 | 47.06 | 56.38 | 45.34 | 1882181 | 50.58150797 | CS |
| 52 | 12.83 | 29.4603903559 | 43.55 | 56.38 | 43.18 | 1700081 | 49.56704339 | CS |
| 156 | 22.86 | 68.1980906921 | 33.52 | 56.38 | 31.43 | 1762001 | 42.26487571 | CS |
| 260 | 17.96 | 46.7464862051 | 38.42 | 64.5 | 28.505 | 1624894 | 41.02592423 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 55.31 | -0.16 | -0.29 | 55.53 | 56.01 | 54.81 | 2572033 |
| 1745534400 | 55.47 | 0.54 | 0.98 | 54 | 56.31 | 51.77 | 3360336 |
| 1745448000 | 54.93 | -0.73 | -1.31 | 55.66 | 55.81 | 54.64 | 4083347 |
| 1745361600 | 55.66 | 0.93 | 1.70 | 55.05 | 55.91 | 54.98 | 1813692 |
| 1745275200 | 54.73 | -1.05 | -1.88 | 55.63 | 55.82 | 54.13 | 1212957 |
| 1744929600 | 55.78 | 0.77 | 1.40 | 55.53 | 56.08 | 55.115 | 2046193 |
| 1744843200 | 55.01 | -0.35 | -0.63 | 55.39 | 55.73 | 54.73 | 1693893 |
| 1744756800 | 55.36 | -0.33 | -0.59 | 55.78 | 56 | 55.09 | 1205903 |
| 1744670400 | 55.69 | 0.47 | 0.85 | 55.3 | 55.96 | 55.065 | 1612849 |
| 1744411200 | 55.22 | 1.11 | 2.05 | 53.85 | 55.9 | 53.51 | 3977799 |
| 1744324800 | 54.11 | 1 | 1.88 | 52.81 | 54.525 | 52.4 | 2759074 |
| 1744238400 | 53.11 | 2.46 | 4.86 | 50.5 | 53.57 | 50.145 | 2903424 |
| 1744152000 | 50.65 | -0.3 | -0.59 | 51.91 | 52.1 | 50.19 | 2864206 |
| 1744065600 | 50.95 | -1.26 | -2.41 | 51.14 | 52.91 | 49.728 | 4296781 |
| 1743806400 | 52.21 | -3.69 | -6.60 | 55.85 | 55.92 | 52.1 | 4217821 |
| 1743720000 | 55.9 | 1.17 | 2.14 | 54.66 | 56.26 | 54.23 | 3247554 |
| 1743633600 | 54.73 | 0.37 | 0.68 | 54.355 | 54.85 | 54.12 | 2299740 |
| 1743547200 | 54.36 | 0.33 | 0.61 | 53.87 | 54.41 | 53.82 | 1866930 |
| 1743460800 | 54.03 | 0.97 | 1.83 | 53.38 | 54.22 | 53.225 | 2197740 |
| 1743201600 | 53.06 | -0.72 | -1.34 | 53.84 | 53.95 | 52.971 | 1798047 |
| 1743115200 | 53.78 | 0.73 | 1.38 | 53.51 | 54 | 53.06 | 1645922 |
| 1743028800 | 53.05 | 0.72 | 1.38 | 52.69 | 53.69 | 52.505 | 2513156 |
| 1742942400 | 52.33 | 0.01 | 0.02 | 52.22 | 52.79 | 51.94 | 1818468 |
| 1742856000 | 52.32 | 0.69 | 1.34 | 52.28 | 52.47 | 51.49 | 1560556 |
| 1742596800 | 51.63 | -0.05 | -0.10 | 51.64 | 51.81 | 51.175 | 1625080 |
| 1742510400 | 51.68 | -0.35 | -0.67 | 52.08 | 52.255 | 51.335 | 1445311 |
| 1742424000 | 52.03 | 0.1 | 0.19 | 51.82 | 52.3458 | 51.8 | 1960512 |
| 1742337600 | 51.93 | 0.13 | 0.25 | 51.55 | 51.98 | 51.4 | 1574558 |
| 1742251200 | 51.8 | 0.4 | 0.78 | 51.25 | 52.06 | 51.22 | 1280877 |
| 1741992000 | 51.4 | 0.67 | 1.32 | 50.63 | 51.46 | 50.6 | 1341375 |
| 1741905600 | 50.73 | 0.17 | 0.34 | 50.55 | 50.8 | 50.15 | 1495211 |
| 1741819200 | 50.56 | -1.35 | -2.60 | 51.91 | 52.44 | 50.52 | 2878253 |
| 1741732800 | 51.91 | -0.37 | -0.71 | 51.84 | 52.69 | 51.84 | 2867702 |
| 1741646400 | 52.28 | 0.5 | 0.97 | 51.78 | 53.55 | 51.585 | 2446031 |
| 1741390800 | 51.78 | 0.08 | 0.15 | 51.39 | 51.86 | 50.81 | 1782412 |
| 1741304400 | 51.7 | -0.91 | -1.73 | 52.15 | 52.355 | 51.49 | 1640332 |
| 1741218000 | 52.61 | 0.09 | 0.17 | 52.53 | 52.86 | 52.06 | 1384675 |
| 1741131600 | 52.52 | -0.49 | -0.92 | 52.88 | 53.715 | 52.38 | 2076024 |
| 1741045200 | 53.01 | 0.62 | 1.18 | 52.29 | 53.185 | 52.29 | 2678624 |
| 1740786000 | 52.39 | 0.99 | 1.93 | 51.74 | 52.49 | 51.545 | 1606422 |
| 1740699600 | 51.4 | 0.13 | 0.25 | 51.16 | 51.71 | 51.0906 | 1567319 |
| 1740613200 | 51.27 | -0.11 | -0.21 | 51.26 | 51.79 | 50.85 | 1427423 |
| 1740526800 | 51.38 | -0.04 | -0.08 | 51.4 | 51.68 | 51.195 | 1563656 |
| 1740440400 | 51.42 | 0.13 | 0.25 | 51.32 | 51.76 | 51.25 | 1233038 |
| 1740181200 | 51.29 | -0.04 | -0.08 | 51.26 | 51.5 | 50.66 | 1781647 |
| 1740094800 | 51.33 | 0.57 | 1.12 | 50.56 | 51.43 | 50.39 | 1847015 |
| 1740008400 | 50.76 | 0.75 | 1.50 | 49.99 | 50.83 | 49.85 | 1393583 |
| 1739922000 | 50.01 | -0.72 | -1.42 | 50.75 | 50.805 | 49.75 | 1980887 |
| 1739576400 | 50.73 | -1.19 | -2.29 | 52.11 | 52.18 | 50.575 | 2819002 |
| 1739490000 | 51.92 | 1.82 | 3.63 | 50.75 | 52.835 | 50.11 | 3707907 |
| 1739403600 | 50.1 | 0.16 | 0.32 | 49.31 | 50.28 | 49.16 | 2894867 |
| 1739317200 | 49.94 | -0.03 | -0.06 | 50.01 | 50.11 | 49.76 | 2410976 |
| 1739230800 | 49.97 | -0.11 | -0.22 | 50.26 | 50.26 | 49.51 | 1306255 |
| 1738971600 | 50.08 | -0.18 | -0.36 | 50.17 | 50.275 | 49.58 | 2426602 |
| 1738885200 | 50.26 | 0.64 | 1.29 | 49.51 | 50.26 | 49.465 | 1387170 |
| 1738798800 | 49.62 | 0.54 | 1.10 | 49.5 | 49.969 | 49.435 | 1400330 |
| 1738712400 | 49.08 | -0.57 | -1.15 | 49.55 | 49.73 | 49.07 | 1159440 |
| 1738626000 | 49.65 | 0.15 | 0.30 | 49.25 | 49.84 | 49.08 | 1777165 |
| 1738366800 | 49.5 | -0.22 | -0.44 | 49.49 | 49.79 | 49.2 | 1765753 |
| 1738280400 | 49.72 | 0.97 | 1.99 | 49.08 | 49.74 | 49.08 | 1167582 |
| 1738194000 | 48.75 | -0.57 | -1.16 | 49.19 | 49.9405 | 48.7 | 1480901 |
| 1738107600 | 49.32 | -0.18 | -0.36 | 49.28 | 50.145 | 49.245 | 2051982 |
| 1738021200 | 49.5 | 1.13 | 2.34 | 48.38 | 49.72 | 48.38 | 1537364 |
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
