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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732747200 | 53.8 | -0.19 | -0.35 | 54.08 | 54.08 | 53.76 | 500 |
| 1732660800 | 53.99 | 0.45 | 0.84 | 53.88 | 53.99 | 53.77 | 2425 |
| 1732574400 | 53.54 | 0.29 | 0.54 | 53.46 | 53.54 | 53.46 | 250 |
| 1732315200 | 53.25 | 0.14 | 0.26 | 53.14 | 53.25 | 53.14 | 600 |
| 1732228800 | 53.11 | 0.35 | 0.66 | 52.49 | 53.11 | 52.49 | 510 |
| 1732142400 | 52.76 | 0.12 | 0.23 | 52.5 | 52.76 | 52.5 | 129 |
| 1732056000 | 52.64 | 0.16 | 0.30 | 52.41 | 52.64 | 52.15 | 492 |
| 1731969600 | 52.48 | 0.07 | 0.13 | 52.57 | 52.57 | 52.48 | 600 |
| 1731710400 | 52.41 | -1.07 | -2.00 | 52.49 | 52.53 | 52.34 | 1200 |
| 1731624000 | 53.48 | -0.42 | -0.78 | 53.85 | 53.85 | 53.48 | 800 |
| 1731537600 | 53.9 | -0.2 | -0.37 | 54.09 | 54.09 | 53.9 | 200 |
| 1731451200 | 54.1 | -0.07 | -0.13 | 54.26 | 54.26 | 54.02 | 1227 |
| 1731364800 | 54.17 | -0.08 | -0.15 | 54.3 | 54.3 | 54.17 | 1500 |
| 1731105600 | 54.25 | 0.16 | 0.30 | 54.25 | 54.25 | 54.25 | 0 |
| 1731019200 | 54.09 | 0.57 | 1.07 | 54.09 | 54.09 | 54.09 | 1 |
| 1730932800 | 53.52 | 1.09 | 2.08 | 53.35 | 53.52 | 53.35 | 300 |
| 1730846400 | 52.43 | 0.52 | 1.00 | 52.33 | 52.43 | 52.32 | 557 |
| 1730760000 | 51.91 | -0.12 | -0.23 | 51.91 | 51.91 | 51.91 | 100 |
| 1730497200 | 52.03 | 0.03 | 0.06 | 52.08 | 52.11 | 52.03 | 400 |
| 1730410800 | 52 | -0.85 | -1.61 | 52.34 | 52.34 | 51.93 | 2771 |
| 1730324400 | 52.85 | -0.36 | -0.68 | 52.85 | 52.85 | 52.85 | 0 |
| 1730238000 | 53.21 | 0.24 | 0.45 | 53.21 | 53.3 | 53.21 | 605 |
| 1730151600 | 52.97 | 0.1 | 0.19 | 53.02 | 53.02 | 52.97 | 5700 |
| 1729892400 | 52.87 | 0.05 | 0.09 | 53.08 | 53.08 | 52.86 | 1400 |
| 1729806000 | 52.82 | -0.05 | -0.09 | 52.84 | 52.84 | 52.76 | 200 |
| 1729719600 | 52.87 | -0.58 | -1.09 | 53.12 | 53.12 | 52.83 | 3917 |
| 1729633200 | 53.45 | -0.03 | -0.06 | 53.35 | 53.45 | 53.35 | 100 |
| 1729546800 | 53.48 | -0.16 | -0.30 | 53.46 | 53.48 | 53.46 | 100 |
| 1729287600 | 53.64 | 0.15 | 0.28 | 53.61 | 53.64 | 53.61 | 1600 |
| 1729201200 | 53.49 | -0.04 | -0.07 | 53.69 | 53.69 | 53.49 | 3300 |
| 1729114800 | 53.53 | 0.22 | 0.41 | 53.53 | 53.53 | 53.53 | 0 |
| 1729028400 | 53.31 | -0.24 | -0.45 | 53.97 | 53.97 | 53.31 | 800 |
| 1728682800 | 53.55 | 0.39 | 0.73 | 53.45 | 53.55 | 53.45 | 300 |
| 1728596400 | 53.16 | 0.29 | 0.55 | 53.26 | 53.26 | 53.15 | 300 |
| 1728510000 | 52.87 | 0 | 0.00 | 52.87 | 52.87 | 52.87 | 0 |
| 1728423600 | 52.87 | 0.63 | 1.21 | 52.7 | 52.87 | 52.7 | 802 |
| 1728337200 | 52.24 | -0.45 | -0.85 | 52.5 | 52.55 | 52.24 | 3300 |
| 1728078000 | 52.69 | 0.3 | 0.57 | 52.42 | 52.69 | 52.4 | 5555 |
| 1727991600 | 52.39 | -0.08 | -0.15 | 52.33 | 52.39 | 52.33 | 690 |
| 1727905200 | 52.47 | 0.1 | 0.19 | 52.47 | 52.47 | 52.47 | 4 |
| 1727818800 | 52.37 | -0.39 | -0.74 | 52.36 | 52.49 | 52.33 | 900 |
| 1727730000 | 52.76 | 0.12 | 0.23 | 52.63 | 52.76 | 52.52 | 200 |
| 1727473200 | 52.64 | -0.23 | -0.44 | 52.64 | 52.64 | 52.64 | 0 |
| 1727386800 | 52.87 | 0.33 | 0.63 | 52.87 | 52.87 | 52.87 | 0 |
| 1727300400 | 52.54 | -0.01 | -0.02 | 52.54 | 52.54 | 52.54 | 0 |
| 1727214000 | 52.55 | -0.03 | -0.06 | 52.55 | 52.55 | 52.55 | 200 |
| 1727127600 | 52.58 | 0.13 | 0.25 | 52.69 | 52.69 | 52.49 | 1000 |
| 1726868400 | 52.45 | -0.18 | -0.34 | 52.45 | 52.47 | 52.45 | 400 |
| 1726782000 | 52.63 | 0.71 | 1.37 | 52.65 | 52.66 | 52.62 | 400 |
| 1726695600 | 51.92 | -0.07 | -0.13 | 52.1 | 52.22 | 51.92 | 1100 |
| 1726609200 | 51.99 | -0.12 | -0.23 | 52.2 | 52.3 | 51.88 | 770 |
| 1726522800 | 52.11 | 0.03 | 0.06 | 52.11 | 52.11 | 52.11 | 0 |
| 1726263600 | 52.08 | 0.24 | 0.46 | 52.05 | 52.08 | 52.05 | 300 |
| 1726177200 | 51.84 | 0.41 | 0.80 | 51.37 | 51.84 | 51.37 | 150 |
| 1726090800 | 51.43 | 0.75 | 1.48 | 50.19 | 51.43 | 50.19 | 800 |
| 1726004400 | 50.68 | 0 | 0.00 | 50.68 | 50.68 | 50.68 | 0 |
| 1725918000 | 50.68 | 0.5 | 1.00 | 50.75 | 50.75 | 50.67 | 400 |
| 1725658800 | 50.18 | -0.58 | -1.14 | 50.26 | 50.3 | 50.18 | 826 |
| 1725572400 | 50.76 | -0.49 | -0.96 | 50.65 | 50.87 | 50.65 | 600 |
| 1725486000 | 51.25 | 0.05 | 0.10 | 51.38 | 51.38 | 51.12 | 740 |
| 1725399600 | 51.2 | -1.23 | -2.35 | 51.38 | 51.38 | 51.2 | 410 |
| 1725054000 | 52.43 | 0.43 | 0.83 | 52.28 | 52.44 | 52.28 | 1200 |
| 1724967600 | 52 | 0.02 | 0.04 | 52.53 | 52.53 | 52 | 400 |
| 1724881200 | 51.98 | -0.38 | -0.73 | 52.19 | 52.19 | 51.88 | 25103 |
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
