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 | 0.35 | 0.665652339293 | 52.58 | 53.18 | 52.34 | 2321290 | 52.76935412 | CS |
| 4 | -3.72 | -6.56663724625 | 56.65 | 56.91 | 51.34 | 4790888 | 54.02198647 | CS |
| 12 | -4.9 | -8.47311084212 | 57.83 | 60.72 | 51.34 | 2814723 | 56.04445562 | CS |
| 26 | 2.05 | 4.02908805031 | 50.88 | 60.72 | 50.45 | 2784028 | 55.02877684 | CS |
| 52 | 7.35 | 16.1254936376 | 45.58 | 60.72 | 44.56 | 2844019 | 51.55343516 | CS |
| 156 | 14.6 | 38.090268719 | 38.33 | 60.72 | 37.51 | 2478077 | 47.27067393 | CS |
| 260 | 5.01 | 10.4549248748 | 47.92 | 60.72 | 15.27 | 2451530 | 42.61404685 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735598400 | 52.77 | 0.08 | 0.15 | 52.64 | 52.98 | 52.43 | 3599874 |
| 1735339200 | 52.69 | -0.36 | -0.68 | 52.69 | 52.92 | 52.39 | 2628936 |
| 1735069200 | 53.05 | 0.49 | 0.93 | 52.58 | 53.18 | 52.34 | 735061 |
| 1734993600 | 52.56 | 0.2 | 0.38 | 52.24 | 52.57 | 51.73 | 3522475 |
| 1734734400 | 52.36 | 0.46 | 0.89 | 51.78 | 52.4 | 51.42 | 10084790 |
| 1734648000 | 51.9 | 0.09 | 0.17 | 51.97 | 52.15 | 51.34 | 4401290 |
| 1734561600 | 51.81 | -1.19 | -2.25 | 52.68 | 53.09 | 51.8 | 6792240 |
| 1734475200 | 53 | -0.27 | -0.51 | 53.25 | 53.27 | 52.77 | 5858209 |
| 1734388800 | 53.27 | -1.34 | -2.45 | 53.9 | 53.96 | 53 | 2213397 |
| 1734129600 | 54.61 | -0.33 | -0.60 | 54.41 | 54.79 | 54.12 | 8998222 |
| 1734043200 | 54.94 | -0.24 | -0.43 | 55.21 | 55.4 | 54.63 | 4163950 |
| 1733956800 | 55.18 | -0.09 | -0.16 | 55.29 | 55.9 | 55.02 | 11401443 |
| 1733870400 | 55.27 | -0.4 | -0.72 | 55.63 | 55.65 | 54.88 | 8239740 |
| 1733784000 | 55.67 | -0.15 | -0.27 | 55.95 | 56.1 | 55.3 | 3549614 |
| 1733524800 | 55.82 | -1.09 | -1.92 | 56.89 | 56.91 | 55.57 | 2659142 |
| 1733438400 | 56.91 | 0.47 | 0.83 | 56.46 | 56.91 | 56.35 | 2892058 |
| 1733352000 | 56.44 | -0.08 | -0.14 | 56.71 | 56.78 | 56.11 | 2051875 |
| 1733265600 | 56.52 | 0.05 | 0.09 | 56.65 | 56.74 | 56.03 | 2443670 |
| 1733179200 | 56.47 | -1.21 | -2.10 | 57.66 | 57.92 | 56.38 | 2342124 |
| 1732920000 | 57.68 | -0.03 | -0.05 | 57.46 | 58.08 | 57.39 | 1189251 |
| 1732833600 | 57.71 | -0.07 | -0.12 | 57.82 | 58 | 57.64 | 313347 |
| 1732747200 | 57.78 | -0.19 | -0.33 | 58.07 | 58.27 | 57.49 | 1396690 |
| 1732660800 | 57.97 | -0.2 | -0.34 | 58.34 | 58.59 | 57.51 | 2536115 |
| 1732574400 | 58.17 | -1.84 | -3.07 | 59.8 | 59.93 | 58.15 | 6974228 |
| 1732315200 | 60.01 | -0.3 | -0.50 | 60.37 | 60.72 | 59.96 | 1841672 |
| 1732228800 | 60.31 | 0.94 | 1.58 | 59.38 | 60.32 | 59.31 | 2164052 |
| 1732142400 | 59.37 | 0.11 | 0.19 | 59.37 | 59.76 | 58.91 | 2065939 |
| 1732056000 | 59.26 | 0.66 | 1.13 | 58.27 | 59.28 | 58.03 | 3280872 |
| 1731969600 | 58.6 | -0.06 | -0.10 | 58.5 | 59.1 | 58.48 | 4489245 |
| 1731710400 | 58.66 | -0.1 | -0.17 | 58.55 | 58.73 | 57.97 | 1597826 |
| 1731624000 | 58.76 | 0.63 | 1.08 | 58.19 | 58.96 | 58.08 | 1600604 |
| 1731537600 | 58.13 | 0.34 | 0.59 | 57.98 | 58.29 | 57.53 | 1416294 |
| 1731451200 | 57.79 | 0.1 | 0.17 | 57.64 | 58.08 | 57.34 | 1664436 |
| 1731364800 | 57.69 | 0.69 | 1.21 | 57.03 | 57.78 | 57.03 | 1082503 |
| 1731105600 | 57 | -0.13 | -0.23 | 57.28 | 57.5 | 56.85 | 1356588 |
| 1731019200 | 57.13 | 0.56 | 0.99 | 56.6 | 57.28 | 56.26 | 1654931 |
| 1730932800 | 56.57 | -1.92 | -3.28 | 57.83 | 58.34 | 55.23 | 3417837 |
| 1730846400 | 58.49 | 0.06 | 0.10 | 58.4 | 58.61 | 58.01 | 1726297 |
| 1730760000 | 58.43 | 0.36 | 0.62 | 58.1 | 58.85 | 58 | 1094403 |
| 1730497200 | 58.07 | -0.18 | -0.31 | 58.36 | 58.54 | 57.94 | 1252662 |
| 1730410800 | 58.25 | -0.02 | -0.03 | 58.12 | 58.53 | 58 | 2133764 |
| 1730324400 | 58.27 | 0.02 | 0.03 | 58.25 | 58.48 | 58 | 1324531 |
| 1730238000 | 58.25 | -0.27 | -0.46 | 58.38 | 58.5 | 57.67 | 1382645 |
| 1730151600 | 58.52 | -0.55 | -0.93 | 58.72 | 58.96 | 58.33 | 1210773 |
| 1729892400 | 59.07 | 0.03 | 0.05 | 59.1 | 59.24 | 58.73 | 1119879 |
| 1729806000 | 59.04 | 0.1 | 0.17 | 58.66 | 59.2 | 58.65 | 885857 |
| 1729719600 | 58.94 | -0.46 | -0.77 | 59.32 | 59.35 | 58.67 | 708790 |
| 1729633200 | 59.4 | -0.04 | -0.07 | 59.28 | 59.54 | 59.1 | 1274012 |
| 1729546800 | 59.44 | -0.01 | -0.02 | 59.54 | 59.82 | 59.18 | 913728 |
| 1729287600 | 59.45 | -0.37 | -0.62 | 59.73 | 59.86 | 59.13 | 1781414 |
| 1729201200 | 59.82 | 0.7 | 1.18 | 59.08 | 59.84 | 59.04 | 2053318 |
| 1729114800 | 59.12 | 0.66 | 1.13 | 58.45 | 59.15 | 58.37 | 2282122 |
| 1729028400 | 58.46 | -0.34 | -0.58 | 58.05 | 58.46 | 57.96 | 2018148 |
| 1728682800 | 58.8 | 0.58 | 1.00 | 58.52 | 58.93 | 58.43 | 1161789 |
| 1728596400 | 58.22 | -0.01 | -0.02 | 58.31 | 58.43 | 58.02 | 2683562 |
| 1728510000 | 58.23 | 0.56 | 0.97 | 57.42 | 58.28 | 57.25 | 2174275 |
| 1728423600 | 57.67 | -0.45 | -0.77 | 57.83 | 58.1 | 57.34 | 2636692 |
| 1728337200 | 58.12 | 0.24 | 0.41 | 58 | 58.34 | 57.8 | 3163142 |
| 1728078000 | 57.88 | 0.39 | 0.68 | 57.74 | 58.06 | 57.52 | 1935099 |
| 1727991600 | 57.49 | 0.43 | 0.75 | 56.99 | 57.56 | 56.8 | 2972583 |
| 1727905200 | 57.06 | 0.45 | 0.79 | 56.88 | 57.18 | 56.57 | 1277304 |
| 1727818800 | 56.61 | 0.86 | 1.54 | 55.64 | 56.64 | 55.56 | 2243018 |
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
