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 | -0.31 | -0.555754750807 | 55.78 | 55.8 | 55.47 | 33077 | 55.79995485 | DR |
| 4 | 2.27 | 4.26691729323 | 53.2 | 56.7 | 53.2 | 40397 | 55.70947764 | DR |
| 12 | 3.84 | 7.4375363161 | 51.63 | 56.7 | 50.8 | 33616 | 53.06571417 | DR |
| 26 | 9.12 | 19.6763754045 | 46.35 | 56.7 | 46.09 | 21428 | 52.68497579 | DR |
| 52 | 10.83 | 24.2607526882 | 44.64 | 56.7 | 41.34 | 17844 | 49.67207982 | DR |
| 156 | 1.57 | 2.91280148423 | 53.9 | 63.18 | 35.36 | 15177 | 47.8642235 | DR |
| 260 | -0.71 | -1.26379494482 | 56.18 | 63.18 | 35.36 | 15001 | 47.86458227 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719351000 | 55.47 | 0 | 0.00 | 55.47 | 55.47 | 55.47 | 0 |
| 1719264600 | 55.47 | -0.25 | -0.45 | 55.47 | 55.47 | 55.47 | 8 |
| 1719005400 | 55.72 | -0.08 | -0.14 | 55.72 | 55.72 | 55.72 | 23 |
| 1718918940 | 55.8 | 0.3 | 0.54 | 55.78 | 55.8 | 55.72 | 99200 |
| 1718832600 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1718746200 | 55.5 | 0.6 | 1.09 | 55.35 | 55.5 | 55.3 | 200000 |
| 1718659800 | 54.9 | -0.9 | -1.61 | 54.9 | 54.9 | 54.9 | 100 |
| 1718400600 | 55.8 | 0 | 0.00 | 55.8 | 55.8 | 55.8 | 0 |
| 1718314200 | 55.8 | -0.78 | -1.38 | 55.85 | 55.85 | 55.59 | 33300 |
| 1718227800 | 56.58 | 0.73 | 1.31 | 56.58 | 56.58 | 56.58 | 100 |
| 1718141400 | 55.85 | -0.85 | -1.50 | 55.85 | 55.85 | 55.85 | 100 |
| 1718055000 | 56.7 | 0.64 | 1.14 | 56.48 | 56.7 | 56.48 | 200 |
| 1717795800 | 56.06 | 0.19 | 0.34 | 55.77 | 56.06 | 55.77 | 2103 |
| 1717709400 | 55.87 | -0.01 | -0.02 | 55.86 | 55.87 | 55.86 | 177523 |
| 1717622940 | 55.88 | 2.68 | 5.04 | 55.6 | 55.88 | 55.6 | 11873 |
| 1717536540 | 53.2 | 0 | 0.00 | 53.2 | 53.2 | 53.2 | 0 |
| 1717450140 | 53.2 | 0 | 0.00 | 53.2 | 53.2 | 53.2 | 0 |
| 1717190940 | 53.2 | 0 | 0.00 | 53.2 | 53.2 | 53.2 | 0 |
| 1717018140 | 53.2 | -0.55 | -1.02 | 53.2 | 53.2 | 53.2 | 627 |
| 1716931740 | 53.75 | 0.3 | 0.56 | 53.75 | 53.75 | 53.75 | 18 |
| 1716845400 | 53.45 | 0 | 0.00 | 53.45 | 53.45 | 53.45 | 0 |
| 1716586200 | 53.45 | 0 | 0.00 | 53.45 | 53.45 | 53.45 | 0 |
| 1716499800 | 53.45 | 0 | 0.00 | 53.45 | 53.45 | 53.45 | 0 |
| 1716413400 | 53.45 | 0 | 0.00 | 53.45 | 53.45 | 53.45 | 0 |
| 1716327000 | 53.45 | -0.16 | -0.30 | 53.45 | 53.45 | 53.45 | 1000 |
| 1716240600 | 53.61 | -0.23 | -0.43 | 53.61 | 53.61 | 53.61 | 65 |
| 1715981400 | 53.84 | 0 | 0.00 | 53.84 | 53.84 | 53.84 | 0 |
| 1715895000 | 53.84 | 0.56 | 1.05 | 53.84 | 53.84 | 53.84 | 200 |
| 1715808600 | 53.28 | 0 | 0.00 | 53.28 | 53.28 | 53.28 | 0 |
| 1715722200 | 53.28 | 0.18 | 0.34 | 52.95 | 53.28 | 52.95 | 10099 |
| 1715635800 | 53.1 | 1.35 | 2.61 | 55.71 | 55.71 | 52.7 | 136 |
| 1715376600 | 51.75 | 0 | 0.00 | 51.75 | 51.75 | 51.75 | 0 |
| 1715290200 | 51.75 | 0 | 0.00 | 51.75 | 51.75 | 51.75 | 0 |
| 1715203800 | 51.75 | 0 | 0.00 | 51.75 | 51.75 | 51.75 | 0 |
| 1715117400 | 51.75 | 0.18 | 0.35 | 51.75 | 51.75 | 51.75 | 2 |
| 1715031000 | 51.57 | 0.77 | 1.52 | 51.57 | 51.57 | 51.57 | 1498 |
| 1714771800 | 50.8 | 0 | 0.00 | 50.8 | 50.8 | 50.8 | 0 |
| 1714685400 | 50.8 | -0.45 | -0.88 | 51.25 | 51.25 | 50.8 | 25 |
| 1714512600 | 51.25 | 0 | 0.00 | 51.25 | 51.25 | 51.25 | 0 |
| 1714426200 | 51.25 | 0.15 | 0.29 | 51.25 | 51.25 | 51.25 | 3 |
| 1714167000 | 51.1 | 0.3 | 0.59 | 50.9 | 51.1 | 50.9 | 100 |
| 1714080540 | 50.8 | -0.55 | -1.07 | 50.8 | 50.8 | 50.8 | 100 |
| 1713994200 | 51.35 | 0.06 | 0.12 | 51.15 | 51.35 | 51.15 | 101 |
| 1713907800 | 51.29 | 0.39 | 0.77 | 51.24 | 51.29 | 51.24 | 169 |
| 1713821340 | 50.9 | -0.25 | -0.49 | 51.08 | 51.08 | 50.9 | 98 |
| 1713562200 | 51.15 | 0 | 0.00 | 51.15 | 51.15 | 51.15 | 0 |
| 1713475800 | 51.15 | -0.25 | -0.49 | 51.35 | 51.42 | 51.15 | 100192 |
| 1713389400 | 51.4 | -0.35 | -0.68 | 51.2 | 51.4 | 51.15 | 100064 |
| 1713302940 | 51.75 | 0.2 | 0.39 | 51.75 | 51.75 | 51.75 | 11 |
| 1713216600 | 51.55 | 0.22 | 0.43 | 51.55 | 51.55 | 51.55 | 115 |
| 1712957340 | 51.33 | 0 | 0.00 | 51.33 | 51.33 | 51.33 | 0 |
| 1712870940 | 51.33 | 0.18 | 0.35 | 52 | 52 | 51.33 | 32 |
| 1712784540 | 51.15 | -0.59 | -1.14 | 51 | 51.22 | 51 | 533572 |
| 1712698140 | 51.74 | 0 | 0.00 | 51.74 | 51.74 | 51.74 | 0 |
| 1712611740 | 51.74 | 0.33 | 0.64 | 51.41 | 51.74 | 51.41 | 27 |
| 1712352600 | 51.41 | -0.22 | -0.43 | 52.25 | 52.25 | 51.05 | 126 |
| 1712266140 | 51.63 | 0 | 0.00 | 51.63 | 51.63 | 51.63 | 69 |
| 1712179740 | 51.63 | -0.03 | -0.06 | 51.63 | 51.63 | 51.63 | 4427 |
| 1712093400 | 51.66 | -0.75 | -1.43 | 51.66 | 51.66 | 51.66 | 6 |
| 1712006940 | 52.41 | 3.31 | 6.74 | 52.54 | 52.54 | 52.3 | 31 |
| 1711661400 | 49.1 | -2.4 | -4.66 | 49.1 | 49.1 | 49.1 | 1 |
| 1711574940 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1711488540 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
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
