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 | 1.1437 | 1.86833292494 | 61.215 | 62.5351 | 60.51 | 3465 | 61.53748329 | SP |
| 4 | 2.9887 | 5.0340239178 | 59.37 | 63.5363 | 58.86 | 4369 | 61.35406934 | SP |
| 12 | 2.6887 | 4.5059493883 | 59.67 | 63.5363 | 56.4016 | 4999 | 59.84229646 | SP |
| 26 | 5.1387 | 8.9806011884 | 57.22 | 63.5363 | 54.57 | 4813 | 58.46597573 | SP |
| 52 | 11.1687 | 21.8181285407 | 51.19 | 63.5363 | 50.73 | 5534 | 56.66204647 | SP |
| 156 | -3.4813 | -5.28751518834 | 65.84 | 65.985 | 44.85 | 6238 | 54.0198714 | SP |
| 260 | 21.0787 | 51.0627422481 | 41.28 | 66.43 | 27.77 | 7664 | 51.36397786 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 62.3587 | 1.1 | 1.79 | 61.5 | 62.5351 | 61.5 | 5341 |
| 1732145400 | 61.2622 | 0.18 | 0.29 | 60.93 | 61.2622 | 60.815 | 2388 |
| 1732059000 | 61.0834 | -0.14 | -0.22 | 60.51 | 61.21 | 60.51 | 4101 |
| 1731972600 | 61.22 | 0.07 | 0.11 | 61.03 | 61.38 | 61.03 | 3666 |
| 1731713400 | 61.1531 | -0.69 | -1.12 | 61.215 | 61.215 | 61.0032 | 1828 |
| 1731627000 | 61.8441 | -0.68 | -1.09 | 62.77 | 62.77 | 61.5 | 7841 |
| 1731540600 | 62.5243 | -0.23 | -0.36 | 63.03 | 63.2099 | 62.5243 | 1430 |
| 1731454200 | 62.75 | -0.72 | -1.13 | 63.31 | 63.31 | 62.75 | 2287 |
| 1731367800 | 63.4694 | 0.63 | 1.00 | 62.96 | 63.5363 | 62.96 | 5978 |
| 1731108600 | 62.84 | 0.31 | 0.50 | 62.57 | 62.9281 | 62.57 | 12685 |
| 1731022200 | 62.5281 | 0.03 | 0.05 | 62.6157 | 62.74 | 62.42 | 3170 |
| 1730935800 | 62.4973 | 2.31 | 3.83 | 61.96 | 62.513 | 61.65 | 6369 |
| 1730849400 | 60.19 | 0.92 | 1.55 | 59.36 | 60.19 | 59.36 | 7657 |
| 1730763000 | 59.2735 | 0.12 | 0.21 | 59.13 | 59.37 | 59.13 | 1518 |
| 1730500200 | 59.1511 | 0.23 | 0.39 | 59.18 | 59.3852 | 59.09 | 3962 |
| 1730413800 | 58.9232 | -0.68 | -1.13 | 59.53 | 59.53 | 58.89 | 2191 |
| 1730327400 | 59.5987 | 0.01 | 0.02 | 59.44 | 60.03 | 59.44 | 6275 |
| 1730241000 | 59.5854 | -0.01 | -0.02 | 59.28 | 59.59 | 59.28 | 2880 |
| 1730154600 | 59.5952 | 0.74 | 1.25 | 59.1 | 59.67 | 59.1 | 3199 |
| 1729895400 | 58.86 | -0.21 | -0.36 | 59.37 | 59.37 | 58.86 | 2615 |
| 1729809000 | 59.07 | 0.21 | 0.35 | 59.15 | 59.22 | 58.94 | 2278 |
| 1729722600 | 58.8627 | -0.39 | -0.65 | 58.74 | 59.09 | 58.5925 | 1615 |
| 1729636200 | 59.25 | -0.36 | -0.60 | 59.4 | 59.4 | 59.0701 | 7534 |
| 1729549800 | 59.6099 | -0.82 | -1.35 | 60.17 | 60.46 | 59.5501 | 9217 |
| 1729290600 | 60.4281 | 0.02 | 0.03 | 60.61 | 60.61 | 60.3507 | 18997 |
| 1729204200 | 60.4124 | -0.1 | -0.16 | 60.47 | 60.5698 | 60.32 | 2293 |
| 1729117800 | 60.5082 | 0.5 | 0.83 | 60.41 | 60.56 | 60.41 | 1532 |
| 1729031400 | 60.01 | -0.12 | -0.20 | 59.95 | 60.41 | 59.95 | 3044 |
| 1728945000 | 60.13 | 0.41 | 0.69 | 59.88 | 60.17 | 59.76 | 5915 |
| 1728685800 | 59.72 | 0.8 | 1.36 | 58.88 | 59.72 | 58.88 | 8449 |
| 1728599400 | 58.916 | -0.29 | -0.50 | 58.82 | 58.92 | 58.7 | 6120 |
| 1728513000 | 59.2107 | 0.35 | 0.59 | 58.79 | 59.42 | 58.79 | 5219 |
| 1728426600 | 58.862 | 0.25 | 0.43 | 58.76 | 58.95 | 58.5964 | 8763 |
| 1728340200 | 58.6076 | -0.51 | -0.87 | 59.11 | 59.11 | 58.4301 | 3185 |
| 1728081000 | 59.12 | 0.65 | 1.11 | 59.18 | 59.18 | 58.86 | 4144 |
| 1727994600 | 58.47 | -0.54 | -0.92 | 58.51 | 58.68 | 58.33 | 9833 |
| 1727908200 | 59.01 | -0.02 | -0.03 | 58.93 | 59.0822 | 58.92 | 4488 |
| 1727821800 | 59.03 | -0.88 | -1.47 | 58.98 | 59.2301 | 58.9267 | 6506 |
| 1727735400 | 59.9122 | 0.09 | 0.16 | 59.32 | 59.93 | 59.32 | 11221 |
| 1727476200 | 59.8173 | 0.01 | 0.02 | 60.32 | 60.32 | 59.73 | 4166 |
| 1727389800 | 59.803 | 0.66 | 1.11 | 59.6 | 59.87 | 59.5101 | 10280 |
| 1727303400 | 59.1463 | -0.56 | -0.93 | 59.76 | 59.76 | 59.13 | 3763 |
| 1727217000 | 59.7025 | 0.08 | 0.13 | 59.86 | 59.86 | 59.59 | 8810 |
| 1727130600 | 59.6238 | -0 | -0.00 | 59.45 | 59.7 | 59.45 | 3793 |
| 1726871400 | 59.6258 | -0.61 | -1.01 | 60.16 | 60.25 | 59.6258 | 2763 |
| 1726785000 | 60.2353 | 1.06 | 1.79 | 60.39 | 60.42 | 59.9901 | 9752 |
| 1726698600 | 59.1772 | -0.04 | -0.06 | 59 | 59.67 | 59 | 1793 |
| 1726612200 | 59.2134 | 0.27 | 0.46 | 58.99 | 59.75 | 58.99 | 3275 |
| 1726525800 | 58.9396 | 0.33 | 0.55 | 58.43 | 58.9396 | 58.43 | 2542 |
| 1726266600 | 58.6144 | 1.03 | 1.79 | 58 | 58.6144 | 58 | 933 |
| 1726180200 | 57.5843 | 0.29 | 0.51 | 57.378 | 57.5843 | 57.378 | 1871 |
| 1726093800 | 57.2949 | 0.35 | 0.61 | 56.74 | 57.2949 | 56.74 | 7106 |
| 1726007400 | 56.9465 | 0.01 | 0.02 | 57.27 | 57.27 | 56.4016 | 9598 |
| 1725921000 | 56.9374 | 0.28 | 0.49 | 56.8 | 57.22 | 56.79 | 2228 |
| 1725661800 | 56.6614 | -0.93 | -1.62 | 57.89 | 57.89 | 56.605 | 3656 |
| 1725575400 | 57.5944 | -0.37 | -0.64 | 57.96 | 57.96 | 57.4734 | 1458 |
| 1725489000 | 57.9672 | -0.03 | -0.06 | 57.85 | 58.12 | 57.83 | 3298 |
| 1725402600 | 58.0001 | -1.59 | -2.66 | 59.16 | 59.16 | 58.0001 | 1696 |
| 1725057000 | 59.587 | 0.37 | 0.63 | 59.67 | 59.67 | 59.01 | 4408 |
| 1724970600 | 59.2151 | 0.28 | 0.48 | 59.2 | 59.61 | 58.965 | 2201 |
| 1724884200 | 58.9311 | -0.23 | -0.39 | 58.99 | 59.16 | 58.67 | 3980 |
| 1724797800 | 59.1646 | -0.06 | -0.10 | 59.2 | 59.2 | 58.8711 | 2248 |
| 1724711400 | 59.2234 | -0.14 | -0.24 | 59.31 | 59.63 | 59.2234 | 4028 |
| 1724452200 | 59.3671 | 1.38 | 2.38 | 58.57 | 59.415 | 58.57 | 13406 |
| 1724365800 | 57.9877 | -0.59 | -1.01 | 58.42 | 58.42 | 57.9877 | 1913 |
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
