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 | -1.97 | -3.58768894555 | 54.91 | 55.91 | 52.91 | 588811 | 54.79071476 | CS |
| 4 | -2.93 | -5.24431716485 | 55.87 | 56.64 | 51.25 | 601066 | 53.88809545 | CS |
| 12 | 1.29 | 2.49757986447 | 51.65 | 58.66 | 50.25 | 769917 | 53.58851781 | CS |
| 26 | -4.08 | -7.15538407576 | 57.02 | 68.0849 | 48.11 | 846554 | 55.42642212 | CS |
| 52 | 1.58 | 3.07632398754 | 51.36 | 68.0849 | 48.11 | 796992 | 57.08074919 | CS |
| 156 | 9.14 | 20.8675799087 | 43.8 | 68.0849 | 26.64 | 778619 | 49.26388781 | CS |
| 260 | 24.2 | 84.2032011134 | 28.74 | 68.0849 | 11.54 | 776081 | 41.74642948 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733528400 | 52.94 | -0.21 | -0.40 | 53.81 | 53.81 | 52.29 | 510323 |
| 1733442000 | 53.15 | -2.49 | -4.48 | 55.62 | 55.62 | 52.95 | 640579 |
| 1733355600 | 55.64 | 0.48 | 0.87 | 55.25 | 55.82 | 54.67 | 598399 |
| 1733269200 | 55.16 | -0.08 | -0.14 | 55.25 | 55.91 | 54.61 | 839710 |
| 1733182800 | 55.24 | 0.45 | 0.82 | 54.21 | 55.69 | 53.96 | 509303 |
| 1732917840 | 54.79 | 0.52 | 0.96 | 55.25 | 55.53 | 54.475 | 329725 |
| 1732750800 | 54.27 | -0.03 | -0.06 | 55.15 | 55.57 | 53.9 | 456255 |
| 1732664400 | 54.3 | -1.72 | -3.07 | 55.21 | 55.21 | 54.1 | 685295 |
| 1732578000 | 56.02 | 2.22 | 4.13 | 54.73 | 56.64 | 54.59 | 732249 |
| 1732318800 | 53.8 | 0.91 | 1.72 | 52.98 | 54.14 | 52.41 | 468888 |
| 1732232400 | 52.89 | 0.75 | 1.44 | 52.71 | 53.38 | 51.965 | 549548 |
| 1732146000 | 52.14 | 0.74 | 1.44 | 51.91 | 52.18 | 51.25 | 518116 |
| 1732059600 | 51.4 | -0.87 | -1.66 | 51.505 | 52.09 | 51.39 | 531437 |
| 1731973200 | 52.27 | 0.29 | 0.56 | 52.18 | 53.04 | 51.93 | 569439 |
| 1731714000 | 51.98 | -0.59 | -1.12 | 53.2 | 53.3 | 51.75 | 455246 |
| 1731627600 | 52.57 | 0.97 | 1.88 | 52.1 | 53.04 | 51.8 | 577363 |
| 1731541200 | 51.6 | -1.63 | -3.06 | 53.66 | 53.87 | 51.56 | 615057 |
| 1731454800 | 53.23 | -2.35 | -4.23 | 55.31 | 55.52 | 53.14 | 726120 |
| 1731368400 | 55.58 | -0.15 | -0.27 | 56.445 | 56.53 | 55.41 | 548504 |
| 1731109200 | 55.73 | -0.61 | -1.08 | 55.919 | 56.3 | 54.95 | 933738 |
| 1731022800 | 56.34 | -2.27 | -3.87 | 58.275 | 58.29 | 56.3 | 699840 |
| 1730936400 | 58.61 | 6.28 | 12.00 | 56.7531 | 58.66 | 55.84 | 1154117 |
| 1730850000 | 52.33 | 1.11 | 2.17 | 50.4 | 52.55 | 50.25 | 711319 |
| 1730763600 | 51.22 | -0.19 | -0.37 | 50.9 | 52.13 | 50.735 | 509315 |
| 1730500800 | 51.41 | -0.3 | -0.58 | 52.2 | 52.88 | 51.26 | 592465 |
| 1730414400 | 51.71 | 0.18 | 0.35 | 51.2 | 52.15 | 50.31 | 902216 |
| 1730328000 | 51.53 | -2.73 | -5.03 | 52.025 | 53.05 | 51.06 | 1843381 |
| 1730241600 | 54.26 | -1.2 | -2.16 | 55.52 | 55.89 | 54.09 | 1362492 |
| 1730155200 | 55.46 | 1.69 | 3.14 | 54.68 | 55.68 | 54.31 | 840968 |
| 1729896000 | 53.77 | 0.82 | 1.55 | 53.07 | 53.845 | 52.64 | 657556 |
| 1729809600 | 52.95 | 0.06 | 0.11 | 52.9 | 53.25 | 52.08 | 603011 |
| 1729723200 | 52.89 | -1.13 | -2.09 | 53.85 | 54.18 | 52.53 | 594901 |
| 1729636800 | 54.02 | 0.09 | 0.17 | 53.95 | 55.025 | 53.6 | 485838 |
| 1729550400 | 53.93 | -2.21 | -3.94 | 56.27 | 56.27 | 53.89 | 564548 |
| 1729291200 | 56.14 | -0.21 | -0.37 | 56.72 | 56.72 | 55.805 | 308921 |
| 1729204800 | 56.35 | 0.39 | 0.70 | 56.02 | 56.56 | 55.31 | 390298 |
| 1729118400 | 55.96 | 0.23 | 0.41 | 56.23 | 57.48 | 55.9 | 466334 |
| 1729032000 | 55.73 | 0.34 | 0.61 | 55.2 | 56.75 | 55.03 | 663309 |
| 1728945600 | 55.39 | -0.09 | -0.16 | 55.06 | 55.62 | 54.665 | 648789 |
| 1728686400 | 55.48 | 2.37 | 4.46 | 53.09 | 55.52 | 53.09 | 843248 |
| 1728600000 | 53.11 | -0.4 | -0.75 | 52.51 | 53.57 | 52.37 | 809718 |
| 1728513600 | 53.51 | 0.5 | 0.94 | 52.72 | 54.53 | 52.485 | 825836 |
| 1728427200 | 53.01 | 0.86 | 1.65 | 50.8 | 53.36 | 50.38 | 1381809 |
| 1728340800 | 52.15 | 0.64 | 1.24 | 51.09 | 52.15 | 50.8 | 709484 |
| 1728081600 | 51.51 | 0.62 | 1.22 | 52.08 | 52.39 | 50.84 | 615694 |
| 1727995200 | 50.89 | -0.72 | -1.40 | 51.16 | 51.455 | 50.37 | 495885 |
| 1727908800 | 51.61 | -0.15 | -0.29 | 51.29 | 52.37 | 50.89 | 765127 |
| 1727822400 | 51.76 | -1.15 | -2.17 | 52.34 | 52.79 | 51.25 | 509159 |
| 1727735520 | 52.91 | 0.17 | 0.32 | 52.035 | 53.27 | 51.92 | 547379 |
| 1727476800 | 52.74 | 0.67 | 1.29 | 52.77 | 53.79 | 52.14 | 826045 |
| 1727390400 | 52.07 | 0.25 | 0.48 | 53.41 | 53.7 | 51.8 | 1248831 |
| 1727304000 | 51.82 | -1.46 | -2.74 | 53.41 | 53.67 | 51.59 | 773618 |
| 1727217600 | 53.28 | 0.79 | 1.51 | 53.22 | 54.18 | 52.8 | 864277 |
| 1727131200 | 52.49 | 0.63 | 1.21 | 51.9 | 52.51 | 51.21 | 961751 |
| 1726872000 | 51.86 | -1.97 | -3.66 | 53.21 | 53.22 | 51.6 | 1776689 |
| 1726785600 | 53.83 | -2.02 | -3.62 | 54.68 | 54.97 | 52.11 | 1781368 |
| 1726699200 | 55.85 | 0.36 | 0.65 | 55.215 | 58.22 | 54.805 | 1659040 |
| 1726612800 | 55.49 | 2.36 | 4.44 | 53.94 | 55.49 | 53.915 | 923450 |
| 1726526400 | 53.13 | 1.71 | 3.33 | 51.71 | 53.41 | 51.71 | 819054 |
| 1726267200 | 51.42 | 0.72 | 1.42 | 52.025 | 52.025 | 51.1 | 452895 |
| 1726180800 | 50.7 | 0.49 | 0.98 | 50.495 | 51.1 | 49.72 | 564304 |
| 1726094400 | 50.21 | 0.3 | 0.60 | 49.73 | 50.55 | 48.11 | 680025 |
| 1726008000 | 49.91 | -0.56 | -1.11 | 50.64 | 50.97 | 49.58 | 648993 |
| 1725921600 | 50.47 | 0.66 | 1.33 | 50.07 | 51.46 | 49.93 | 818530 |
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
