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 | 2.55 | 4.91803278689 | 51.85 | 55.6 | 47.21 | 1080259 | 52.7553448 | CS |
| 4 | -5.05 | -8.49453322119 | 59.45 | 61.67 | 47.21 | 902230 | 53.1159905 | CS |
| 12 | 0.37 | 0.684804738108 | 54.03 | 61.67 | 47.21 | 915226 | 55.23142322 | CS |
| 26 | 3.4 | 6.66666666667 | 51 | 61.67 | 43.23 | 917267 | 52.01371921 | CS |
| 52 | 19 | 53.6723163842 | 35.4 | 61.67 | 34.5 | 756630 | 48.75805251 | CS |
| 156 | 47.41 | 678.254649499 | 6.99 | 61.67 | 5.91 | 703097 | 28.77846941 | CS |
| 260 | 46.72 | 608.333333333 | 7.68 | 61.67 | 1.8 | 552391 | 22.82520382 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 54.21 | -1.18 | -2.13 | 56.65 | 56.85 | 53.86 | 1048106 |
| 1740094800 | 55.39 | 2.4 | 4.53 | 53.75 | 55.6 | 53.14 | 1100711 |
| 1740008400 | 52.99 | 1.85 | 3.62 | 51.5 | 53.1199 | 50.9 | 1138138 |
| 1739922000 | 51.14 | -0.28 | -0.54 | 49.08 | 51.73 | 47.21 | 1379952 |
| 1739576400 | 51.42 | -0.27 | -0.52 | 51.85 | 52.59 | 51.08 | 701367 |
| 1739490000 | 51.69 | 0.98 | 1.93 | 51.21 | 52.28 | 50.6 | 694068 |
| 1739403600 | 50.71 | -0.06 | -0.12 | 50.5 | 52.66 | 50.08 | 1047996 |
| 1739317200 | 50.77 | -2.89 | -5.39 | 53.47 | 53.64 | 50 | 1106726 |
| 1739230800 | 53.66 | 1.02 | 1.94 | 53 | 54.45 | 53 | 568982 |
| 1738971600 | 52.64 | -0.9 | -1.68 | 53.34 | 54.11 | 51.95 | 846957 |
| 1738885200 | 53.54 | 1.16 | 2.21 | 52.78 | 53.97 | 52.32 | 723213 |
| 1738798800 | 52.38 | -0.88 | -1.65 | 53 | 54.17 | 52.17 | 722266 |
| 1738712400 | 53.26 | 0.46 | 0.87 | 53.33 | 54.17 | 52.81 | 668485 |
| 1738626000 | 52.8 | -1.15 | -2.13 | 53.015 | 53.285 | 51.75 | 661581 |
| 1738366800 | 53.95 | -1.57 | -2.83 | 55.65 | 55.87 | 53.79 | 552492 |
| 1738280400 | 55.52 | 0.56 | 1.02 | 55.51 | 56.26 | 54.75 | 631626 |
| 1738194000 | 54.96 | 2.29 | 4.35 | 52.59 | 55.27 | 52.4101 | 703655 |
| 1738107600 | 52.67 | -1.4 | -2.59 | 54.56 | 54.73 | 51.1801 | 1393022 |
| 1738021200 | 54.07 | -2.91 | -5.11 | 55.83 | 55.99 | 53.5 | 1323561 |
| 1737762000 | 56.98 | -1.69 | -2.88 | 59.45 | 61.67 | 56.96 | 1095481 |
| 1737675600 | 58.67 | 0 | 0.00 | 58.67 | 58.67 | 58.67 | 0 |
| 1737589200 | 58.67 | 1.2 | 2.09 | 57.9 | 59.86 | 57.9 | 776611 |
| 1737502800 | 57.47 | 0.74 | 1.30 | 56.64 | 57.74 | 55.79 | 736996 |
| 1737157200 | 56.73 | -1.6 | -2.74 | 58.32 | 58.57 | 56.18 | 905261 |
| 1737070800 | 58.33 | -1.17 | -1.97 | 59.55 | 60.22 | 58.205 | 702190 |
| 1736984400 | 59.5 | 0.71 | 1.21 | 59.26 | 59.95 | 58.52 | 1091309 |
| 1736898000 | 58.79 | 1.78 | 3.12 | 56.99 | 58.79 | 56.54 | 714291 |
| 1736811600 | 57.01 | -0.84 | -1.45 | 57.59 | 58.11 | 56.5201 | 796922 |
| 1736552400 | 57.85 | 1.36 | 2.41 | 59.12 | 59.3 | 56 | 830688 |
| 1736379600 | 56.49 | -1.01 | -1.76 | 56.925 | 57.24 | 55.36 | 818753 |
| 1736293200 | 57.5 | 3.01 | 5.52 | 56.1148 | 58.28 | 55.44 | 1067552 |
| 1736206800 | 54.49 | 0.32 | 0.59 | 54.4 | 55.766 | 54.11 | 894541 |
| 1735947600 | 54.17 | -1.73 | -3.09 | 55.32 | 55.4 | 52.865 | 1196169 |
| 1735861200 | 55.9 | 1.79 | 3.31 | 54.53 | 57.285 | 54.53 | 1314097 |
| 1735688400 | 54.11 | 0.02 | 0.04 | 54.04 | 54.5 | 53.32 | 237857 |
| 1735602000 | 54.09 | -0.08 | -0.15 | 55.32 | 55.9994 | 53.5747 | 382682 |
| 1735342800 | 54.17 | 0.08 | 0.15 | 53.86 | 54.51 | 53.34 | 269151 |
| 1735256400 | 54.09 | 0.09 | 0.17 | 53.97 | 54.3396 | 53.59 | 283081 |
| 1735077840 | 54 | 0.29 | 0.54 | 54.07 | 54.37 | 53.29 | 152250 |
| 1734997200 | 53.71 | 0.15 | 0.28 | 54.12 | 54.32 | 52.21 | 503448 |
| 1734738000 | 53.56 | -0.36 | -0.67 | 53.3098 | 54.5 | 52.74 | 682852 |
| 1734651600 | 53.92 | -0.99 | -1.80 | 55.1501 | 56.27 | 53.5 | 895778 |
| 1734565200 | 54.91 | -3.19 | -5.49 | 58.38 | 58.38 | 54.68 | 963310 |
| 1734478800 | 58.1 | 0.1 | 0.17 | 57.41 | 58.1 | 55.7 | 921088 |
| 1734392400 | 58 | 0.02 | 0.03 | 58.31 | 59.37 | 57.43 | 796701 |
| 1734133200 | 57.98 | -0.43 | -0.74 | 58.78 | 59.31 | 56.86 | 792467 |
| 1734046800 | 58.41 | 0.27 | 0.46 | 58 | 59.47 | 57.8201 | 1555835 |
| 1733960400 | 58.14 | 2.35 | 4.21 | 56.66 | 58.24 | 55.33 | 1296998 |
| 1733874000 | 55.79 | -1.65 | -2.87 | 57.99 | 58.8985 | 55.75 | 1529898 |
| 1733787600 | 57.44 | 2.07 | 3.74 | 56 | 58.17 | 55.5851 | 1481347 |
| 1733528400 | 55.37 | -0.74 | -1.32 | 55.8 | 55.94 | 53.55 | 1344149 |
| 1733442000 | 56.11 | 0.64 | 1.15 | 55.8163 | 57.21 | 55.7 | 1199250 |
| 1733355600 | 55.47 | -0.56 | -1.00 | 55.88 | 55.88 | 54.335 | 1600100 |
| 1733269200 | 56.03 | 2.76 | 5.18 | 54.11 | 56.58 | 53.83 | 1651119 |
| 1733182800 | 53.27 | 0.04 | 0.08 | 54.3 | 54.45 | 53.12 | 841048 |
| 1732917840 | 53.23 | -0.14 | -0.26 | 53.99 | 54.48 | 52.73 | 612928 |
| 1732750800 | 53.37 | -0.15 | -0.28 | 54.57 | 55.14 | 53.3 | 807459 |
| 1732664400 | 53.52 | -1.94 | -3.50 | 54.855 | 56.1 | 53.19 | 1727108 |
| 1732578000 | 55.46 | -1.05 | -1.86 | 56.2545 | 57.174 | 54.9 | 2467636 |
| 1732318800 | 56.51 | 4.74 | 9.16 | 52.01 | 56.6408 | 51.95 | 2266448 |
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
