Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.25 | 3.52664576803 | 63.8 | 66.05 | 63.55 | 136913 | 64.6635301 | SP |
| 4 | 0.92 | 1.41255949639 | 65.13 | 66.05 | 62.22 | 185978 | 63.84558728 | SP |
| 12 | 1.69 | 2.62585456805 | 64.36 | 67.567136 | 62.22 | 150146 | 64.84612539 | SP |
| 26 | 10.82 | 19.5908021003 | 55.23 | 67.567136 | 54.03 | 121932 | 62.70654205 | SP |
| 52 | 12.52 | 23.3887539697 | 53.53 | 67.567136 | 52.39 | 140403 | 59.13438505 | SP |
| 156 | -5.12 | -7.19404243361 | 71.17 | 76.57 | 47.23 | 184445 | 59.58766625 | SP |
| 260 | -50.3 | -43.2316287065 | 116.35 | 126.2 | 47.23 | 158669 | 65.86655467 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 66.05 | 0.35 | 0.53 | 65.73 | 66.1476 | 65.4298 | 84632 |
| 1732577400 | 65.7 | 0.78 | 1.20 | 65.31 | 65.9601 | 65.31 | 143639 |
| 1732318200 | 64.92 | 0.39 | 0.60 | 64.61 | 65.069999 | 64.61 | 97386 |
| 1732231800 | 64.53 | 0.45 | 0.70 | 64.084999 | 64.78 | 63.91 | 119175 |
| 1732145400 | 64.08 | -0.21 | -0.33 | 64.11 | 64.2 | 63.66 | 167857 |
| 1732059000 | 64.29 | 0.31 | 0.48 | 63.8 | 64.465 | 63.55 | 161061 |
| 1731972600 | 63.98 | 0.45 | 0.71 | 63.23 | 64.004999 | 63.23 | 157695 |
| 1731713400 | 63.53 | 0.25 | 0.40 | 63.15 | 63.59 | 62.9 | 96945 |
| 1731627000 | 63.28 | -0.55 | -0.86 | 63.74 | 63.74 | 63.21 | 123339 |
| 1731540600 | 63.83 | 0.48 | 0.76 | 63.89 | 64.29 | 63.68 | 81268 |
| 1731454200 | 63.35 | -0.79 | -1.23 | 63.99 | 64.18 | 63.32 | 131082 |
| 1731367800 | 64.14 | -0.38 | -0.59 | 64.349999 | 64.879999 | 64.11 | 100223 |
| 1731108600 | 64.519999 | 0.99 | 1.56 | 63.52 | 64.73 | 63.52 | 120318 |
| 1731022200 | 63.53 | 0.64 | 1.02 | 63.01 | 63.705 | 62.98 | 103224 |
| 1730935800 | 62.89 | -1.6 | -2.48 | 64.385 | 64.385 | 62.22 | 238816 |
| 1730849400 | 64.489999 | 0.87 | 1.37 | 63.62 | 64.489999 | 63.175 | 70155 |
| 1730763000 | 63.62 | 0.71 | 1.13 | 63.22 | 63.68 | 63.11 | 1426956 |
| 1730500200 | 62.91 | -0.69 | -1.08 | 63.86 | 64.05 | 62.88 | 122212 |
| 1730413800 | 63.6 | -1.23 | -1.90 | 64.569999 | 64.65 | 63.6 | 101606 |
| 1730327400 | 64.83 | 0.13 | 0.20 | 64.569999 | 65.269999 | 64.569999 | 64948 |
| 1730241000 | 64.7 | -0.5 | -0.77 | 65.129999 | 65.319999 | 64.66 | 103598 |
| 1730154600 | 65.2 | 0.21 | 0.32 | 65.44 | 65.819999 | 65.08 | 67884 |
| 1729895400 | 64.989999 | -0.52 | -0.79 | 66.01 | 66.349999 | 64.95 | 67432 |
| 1729809000 | 65.51 | -0.1 | -0.15 | 65.69 | 65.9 | 65.47 | 74794 |
| 1729722600 | 65.61 | 0.76 | 1.17 | 64.739999 | 65.72 | 64.739999 | 232178 |
| 1729636200 | 64.849999 | 0.19 | 0.29 | 64.379999 | 65.11 | 64.379999 | 97525 |
| 1729549800 | 64.66 | -1.3 | -1.97 | 65.65 | 65.81 | 64.61 | 89675 |
| 1729290600 | 65.959999 | 0.38 | 0.58 | 65.39 | 65.999799 | 65.39 | 50214 |
| 1729204200 | 65.58 | -0.4 | -0.61 | 65.87 | 65.87 | 65.319999 | 217262 |
| 1729117800 | 65.98 | 0.66 | 1.01 | 65.31 | 66.09 | 65.31 | 238612 |
| 1729031400 | 65.319999 | 0.78 | 1.21 | 64.68 | 65.87 | 64.68 | 259849 |
| 1728945000 | 64.54 | 0.47 | 0.73 | 64 | 64.61 | 63.91 | 35888 |
| 1728685800 | 64.069999 | 0.63 | 0.99 | 63.51 | 64.069999 | 63.51 | 79936 |
| 1728599400 | 63.44 | -0.44 | -0.69 | 63.82 | 64.15 | 63.25 | 61693 |
| 1728513000 | 63.88 | 0.03 | 0.05 | 63.63 | 63.91 | 63.5264 | 102054 |
| 1728426600 | 63.85 | 0.07 | 0.11 | 64.04 | 64.15 | 63.58 | 56664 |
| 1728340200 | 63.78 | -0.46 | -0.72 | 64.11 | 64.11 | 63.44 | 67188 |
| 1728081000 | 64.239999 | -0.38 | -0.59 | 64.25 | 64.354 | 63.661 | 124288 |
| 1727994600 | 64.62 | -0.54 | -0.83 | 65.04 | 65.15 | 64.4384 | 88116 |
| 1727908200 | 65.16 | -0.35 | -0.53 | 65.019999 | 65.28 | 64.78 | 122692 |
| 1727821800 | 65.51 | -0.4 | -0.61 | 66.01 | 66.188999 | 65.2 | 160236 |
| 1727735400 | 65.91 | 0.55 | 0.84 | 65.22 | 65.94 | 65.09 | 147511 |
| 1727476200 | 65.36 | 0.11 | 0.17 | 65.66 | 65.879999 | 65.305 | 105545 |
| 1727389800 | 65.25 | -0.81 | -1.23 | 66.18 | 66.18 | 65.08 | 106671 |
| 1727303400 | 66.06 | -0.83 | -1.24 | 66.44 | 66.64 | 65.879999 | 108953 |
| 1727217000 | 66.89 | -0.09 | -0.13 | 66.519999 | 67.127 | 66.42 | 112332 |
| 1727130600 | 66.98 | 0.73 | 1.10 | 66.64 | 67.004999 | 66.55 | 96389 |
| 1726871400 | 66.25 | -0.08 | -0.12 | 66.23 | 66.269999 | 65.864999 | 174288 |
| 1726785000 | 66.33 | -0.2 | -0.30 | 67.31 | 67.31 | 65.95 | 365399 |
| 1726698600 | 66.53 | -0.25 | -0.37 | 66.95 | 67.45 | 66.459999 | 80019 |
| 1726612200 | 66.78 | -0.55 | -0.82 | 67.34 | 67.5051 | 66.569999 | 106781 |
| 1726525800 | 67.33 | 0.22 | 0.33 | 67.37 | 67.57 | 67.13 | 95031 |
| 1726266600 | 67.11 | 0.55 | 0.83 | 66.98 | 67.11 | 66.739999 | 97871 |
| 1726180200 | 66.56 | 0.22 | 0.33 | 66.349999 | 66.62 | 65.849999 | 97264 |
| 1726093800 | 66.34 | -0.16 | -0.24 | 65.95 | 66.42 | 65.16 | 379089 |
| 1726007400 | 66.5 | 1.15 | 1.76 | 65.56 | 66.51 | 65.56 | 78942 |
| 1725921000 | 65.349999 | 0.72 | 1.11 | 64.709999 | 65.48 | 64.56 | 79568 |
| 1725661800 | 64.629999 | 0.01 | 0.02 | 64.569999 | 64.66 | 64.04 | 94198 |
| 1725575400 | 64.62 | -0.23 | -0.35 | 65.26 | 65.36 | 64.5 | 71395 |
| 1725489000 | 64.849999 | 0.14 | 0.22 | 64.67 | 65.48 | 64.489999 | 572767 |
| 1725402600 | 64.709999 | 0.11 | 0.17 | 64.36 | 64.974999 | 64.239999 | 99858 |
| 1725057000 | 64.599999 | 0.72 | 1.13 | 64.2 | 64.61 | 63.77 | 78448 |
| 1724970600 | 63.88 | -0.22 | -0.34 | 64.099999 | 64.099999 | 63.6 | 92868 |
| 1724884200 | 64.099999 | -0.21 | -0.33 | 64.26 | 64.51 | 63.76 | 296093 |
| 1724797800 | 64.31 | 0.23 | 0.36 | 63.72 | 64.41 | 63.65 | 59048 |
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
