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 | -6.2 | -9.97907613069 | 62.13 | 63.1799 | 55.92 | 2016 | 61.13294709 | SP |
| 4 | -9.23 | -14.1651319828 | 65.16 | 68.2406 | 55.92 | 1399 | 64.12140196 | SP |
| 12 | -11.63 | -17.2143280047 | 67.56 | 69.68 | 54.33 | 2590 | 63.48567214 | SP |
| 26 | 13.01 | 30.3122087605 | 42.92 | 71.6157 | 38.17 | 9416 | 50.77687072 | SP |
| 52 | 18.69 | 50.1879699248 | 37.24 | 71.6157 | 35.8 | 9271 | 49.06479306 | SP |
| 156 | 18.69 | 50.1879699248 | 37.24 | 71.6157 | 35.8 | 9271 | 49.06479306 | SP |
| 260 | 18.69 | 50.1879699248 | 37.24 | 71.6157 | 35.8 | 9271 | 49.06479306 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719268200 | 55.93 | -4.81 | -7.92 | 57.82 | 58.06 | 55.92 | 12513 |
| 1719009000 | 60.7384 | -0.77 | -1.25 | 60.135 | 60.7384 | 60.11 | 3972 |
| 1718922600 | 61.51 | 0.78 | 1.29 | 61.8 | 61.8 | 61.45 | 1037 |
| 1718749800 | 60.7269 | -2.45 | -3.88 | 61.44 | 61.44 | 60.7269 | 2069 |
| 1718663400 | 63.1799 | 1.15 | 1.85 | 62.13 | 63.1799 | 61.85 | 985 |
| 1718404200 | 62.03 | -1.13 | -1.80 | 63.79 | 63.79 | 61.94 | 1656 |
| 1718317800 | 63.1648 | -0.78 | -1.22 | 64.47 | 64.47 | 63.12 | 1265 |
| 1718231400 | 63.9444 | -0.04 | -0.06 | 65.68 | 66.05 | 63.84 | 954 |
| 1718145000 | 63.98 | -1.91 | -2.90 | 63.74 | 63.98 | 62.81 | 1757 |
| 1718058600 | 65.89 | 0.17 | 0.26 | 65.709999 | 66.53 | 65.709999 | 504 |
| 1717799400 | 65.718599 | -1.27 | -1.89 | 67.9 | 67.9 | 65.209999 | 695 |
| 1717713000 | 66.9871 | -0.91 | -1.33 | 67.59 | 67.64 | 66.9871 | 325 |
| 1717626600 | 67.8921 | 0.98 | 1.46 | 67.72 | 68.2406 | 67.7008 | 3661 |
| 1717540200 | 66.914599 | 1.19 | 1.82 | 65.959999 | 67.1816 | 65.959999 | 3420 |
| 1717453800 | 65.72 | 1.34 | 2.08 | 66.269999 | 66.849999 | 65.65 | 833 |
| 1717194600 | 64.3823 | -0.87 | -1.34 | 65.47 | 65.47 | 64.3823 | 182 |
| 1717108200 | 65.2566 | 1.28 | 2.00 | 65 | 65.2566 | 65 | 497 |
| 1717021800 | 63.98 | -1.22 | -1.87 | 64.45 | 64.45 | 63.98 | 308 |
| 1716935400 | 65.1986 | -0.61 | -0.93 | 65.16 | 65.1986 | 64.55 | 930 |
| 1716589800 | 65.81 | 1.79 | 2.80 | 64.319999 | 66.099999 | 64.319999 | 8829 |
| 1716503400 | 64.0196 | -2.52 | -3.79 | 66.04 | 66.04 | 64.0196 | 1256 |
| 1716417000 | 66.541399 | 0.4 | 0.60 | 66.61 | 66.9903 | 66.14 | 1291 |
| 1716330600 | 66.1414 | -0.66 | -0.99 | 67.79 | 67.79 | 66.14 | 5480 |
| 1716244200 | 66.8018 | 2.67 | 4.17 | 64 | 66.8018 | 63.82 | 18116 |
| 1715985000 | 64.129999 | 1.87 | 3.01 | 63.4 | 64.3 | 63.4 | 1838 |
| 1715898600 | 62.2575 | -0.87 | -1.38 | 63.08 | 63.59 | 62.169 | 1695 |
| 1715812200 | 63.1296 | 4.41 | 7.51 | 61.42 | 63.1296 | 61.42 | 1029 |
| 1715725800 | 58.7198 | -1.57 | -2.60 | 60.2857 | 60.2857 | 58.7198 | 531 |
| 1715639400 | 60.2857 | 2.35 | 4.05 | 59.96 | 60.2857 | 59.96 | 240 |
| 1715380200 | 57.9371 | -1.71 | -2.87 | 59.6515 | 60.25 | 57.93 | 1487 |
| 1715293800 | 59.6515 | 0.28 | 0.47 | 58.59 | 59.75 | 58.59 | 1119 |
| 1715207400 | 59.37 | -0.79 | -1.31 | 59.185 | 59.93 | 59.185 | 653 |
| 1715121000 | 60.1607 | -0.19 | -0.31 | 60.68 | 60.68 | 60.1607 | 551 |
| 1715034600 | 60.3473 | 1.04 | 1.75 | 60.71 | 60.83 | 60.12 | 1366 |
| 1714775400 | 59.3088 | 2.67 | 4.72 | 58.55 | 59.3088 | 58.55 | 1829 |
| 1714689000 | 56.635 | 2.14 | 3.92 | 56.175 | 56.711 | 56.175 | 5171 |
| 1714602600 | 54.4996 | -1.99 | -3.53 | 55.145 | 55.371 | 54.33 | 3273 |
| 1714516200 | 56.4934 | -3.67 | -6.09 | 58.37 | 58.37 | 56.4934 | 1572 |
| 1714429800 | 60.1584 | -0.88 | -1.45 | 59.75 | 60.33 | 59.75 | 1630 |
| 1714170600 | 61.042 | -0.81 | -1.30 | 61.1 | 61.71 | 61.042 | 760 |
| 1714084200 | 61.8481 | 0.58 | 0.95 | 60.46 | 61.8481 | 60.46 | 208 |
| 1713997800 | 61.2689 | -2.47 | -3.88 | 63.21 | 63.21 | 61.2689 | 2832 |
| 1713911400 | 63.74 | -0.14 | -0.22 | 63.5 | 64.1787 | 63.5 | 249 |
| 1713825000 | 63.88 | 2.16 | 3.51 | 63.38 | 64.025 | 63.2691 | 1983 |
| 1713565800 | 61.7162 | 0.8 | 1.31 | 62 | 62.4 | 61.7 | 3300 |
| 1713479400 | 60.919 | 2.35 | 4.01 | 60.05 | 61.5908 | 59.41 | 2712 |
| 1713393000 | 58.57 | -1.73 | -2.87 | 59.97 | 59.97 | 57.6 | 7772 |
| 1713306600 | 60.3019 | -0.54 | -0.88 | 60.82 | 60.82 | 59.37 | 1984 |
| 1713220200 | 60.84 | -3.48 | -5.41 | 63.74 | 63.74 | 60.84 | 6227 |
| 1712961000 | 64.319999 | -3.42 | -5.05 | 67.59 | 67.59 | 63 | 2748 |
| 1712874600 | 67.7401 | 0.35 | 0.52 | 68.21 | 68.21 | 67.22 | 553 |
| 1712788200 | 67.3911 | 1.01 | 1.53 | 65.17 | 67.3911 | 65.17 | 1340 |
| 1712701800 | 66.3777 | -2.77 | -4.01 | 68.07 | 68.235 | 66.28 | 1325 |
| 1712615400 | 69.15 | 4.27 | 6.58 | 69.68 | 69.68 | 68.88 | 5862 |
| 1712356200 | 64.879999 | -1.08 | -1.64 | 64.379999 | 65.349999 | 64.379999 | 2419 |
| 1712269800 | 65.9611 | 2.48 | 3.91 | 64.87 | 66.1318 | 64.7088 | 4073 |
| 1712183400 | 63.4762 | -0.04 | -0.07 | 63.38 | 64.084 | 63.38 | 1415 |
| 1712097000 | 63.52 | -3.78 | -5.62 | 62.6 | 63.75 | 62.5451 | 9834 |
| 1712010600 | 67.3 | -1.16 | -1.69 | 67.56 | 67.56 | 66.069999 | 5661 |
| 1711665000 | 68.46 | 2.08 | 3.13 | 68.75 | 69.05 | 68.3655 | 6278 |
| 1711578600 | 66.3798 | -0.97 | -1.44 | 69.285 | 69.285 | 66.209999 | 2007 |
| 1711492200 | 67.3517 | -1.52 | -2.20 | 68.84 | 68.84 | 67.3517 | 9205 |
| 1711405800 | 68.869 | 6.7 | 10.78 | 64.849999 | 68.869 | 64.849999 | 5507 |
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
