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 | 11.25 | 15.625 | 72 | 87.845 | 64.56 | 1595788 | 76.56644139 | CS |
| 4 | -6.99 | -7.7460106383 | 90.24 | 118.3599 | 64.56 | 1949582 | 83.83718962 | CS |
| 12 | 44.6 | 115.394566624 | 38.65 | 118.3599 | 34.91 | 1141643 | 79.38482597 | CS |
| 26 | 33 | 65.671641791 | 50.25 | 118.3599 | 33.51 | 662275 | 72.29526535 | CS |
| 52 | 32.28 | 63.3313713949 | 50.97 | 118.3599 | 33.51 | 425743 | 66.61002988 | CS |
| 156 | 26.31 | 46.2065331928 | 56.94 | 118.3599 | 17.36 | 256776 | 54.34410006 | CS |
| 260 | 77.95 | 1470.75471698 | 5.3 | 118.3599 | 3.76 | 197300 | 47.42743319 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 83.17 | -3.68 | -4.24 | 88.42 | 88.77 | 81.8 | 911626 |
| 1732318200 | 86.85 | 6.95 | 8.70 | 83.92 | 87.845 | 78.5 | 1718427 |
| 1732231800 | 79.9 | 4.76 | 6.33 | 76.09 | 82.14 | 72.92 | 1218407 |
| 1732145400 | 75.14 | 6.64 | 9.69 | 70 | 75.8 | 66.37 | 1389872 |
| 1732059000 | 68.5 | -7.96 | -10.41 | 71.4485 | 71.5193 | 64.56 | 2432394 |
| 1731972600 | 76.46 | 6.3 | 8.98 | 72 | 79.37 | 70.5 | 1219839 |
| 1731713400 | 70.16 | -9.18 | -11.57 | 76.49 | 81.8 | 68.65 | 2562217 |
| 1731627000 | 79.34 | -2.26 | -2.77 | 82.36 | 83.3799 | 78.39 | 801033 |
| 1731540600 | 81.6 | -9.91 | -10.83 | 93.49 | 94.495 | 80.3 | 1543711 |
| 1731454200 | 91.51 | -0.08 | -0.09 | 89.11 | 92.43 | 86.17 | 1415545 |
| 1731367800 | 91.59 | -0.17 | -0.19 | 95 | 95 | 87.67 | 1043769 |
| 1731108600 | 91.76 | 5.16 | 5.96 | 88.7 | 94.5859 | 86.66 | 1697830 |
| 1731022200 | 86.6 | -0.49 | -0.56 | 88.47 | 91.76 | 84.31 | 1829018 |
| 1730935800 | 87.09 | 11.36 | 15.00 | 81.625 | 87.99 | 78 | 2683813 |
| 1730849400 | 75.73 | -2.27 | -2.91 | 75.81 | 78 | 72.71 | 5120965 |
| 1730763000 | 78 | -31.53 | -28.79 | 93.5 | 94.99 | 76 | 5542211 |
| 1730500200 | 109.53 | 5.72 | 5.51 | 106.3 | 118.3599 | 102.77 | 1285732 |
| 1730413800 | 103.81 | 0.52 | 0.50 | 102 | 108.25 | 98.0001 | 811861 |
| 1730327400 | 103.29 | -1.66 | -1.58 | 106.16 | 108.7348 | 99.85 | 992812 |
| 1730241000 | 104.95 | 11.07 | 11.79 | 89.05 | 105.28 | 82.56 | 2009983 |
| 1730154600 | 93.88 | 7.89 | 9.18 | 90.24 | 98 | 90 | 1672205 |
| 1729895400 | 85.99 | 0.66 | 0.77 | 85.33 | 91.65 | 84.0084 | 871188 |
| 1729809000 | 85.33 | -5.2 | -5.74 | 90.73 | 92.86 | 84.23 | 1025613 |
| 1729722600 | 90.53 | -2.83 | -3.03 | 90.65 | 93.92 | 88.15 | 1463117 |
| 1729636200 | 93.36 | -1.12 | -1.19 | 95 | 99.9 | 87.19 | 1822119 |
| 1729549800 | 94.48 | -4.11 | -4.17 | 104 | 104.5 | 92.15 | 2244183 |
| 1729290600 | 98.59 | 17.54 | 21.64 | 84.53 | 100.87 | 82.35 | 2988047 |
| 1729204200 | 81.05 | 3.66 | 4.73 | 84 | 90.2 | 79.34 | 3142456 |
| 1729117800 | 77.39 | 16.09 | 26.25 | 62.82 | 77.49 | 62.82 | 2228931 |
| 1729031400 | 61.3 | 2.18 | 3.69 | 59.6 | 64.379999 | 58.97 | 548687 |
| 1728945000 | 59.12 | -0.34 | -0.57 | 59.63 | 59.9 | 56.95 | 485120 |
| 1728685800 | 59.46 | 3.66 | 6.56 | 56.36 | 59.84 | 55.38 | 464207 |
| 1728599400 | 55.8 | -7.25 | -11.50 | 60.87 | 61.01 | 55.02 | 1144550 |
| 1728513000 | 63.05 | -2.2 | -3.37 | 66.16 | 67.1599 | 62.81 | 444640 |
| 1728426600 | 65.25 | 0.59 | 0.91 | 61.2 | 65.73 | 61.09 | 433084 |
| 1728340200 | 64.66 | -3.16 | -4.66 | 69.5 | 69.5 | 63.96 | 696722 |
| 1728081000 | 67.82 | 2.95 | 4.55 | 64.83 | 67.93 | 64.58 | 461737 |
| 1727994600 | 64.87 | 0.57 | 0.89 | 67.01 | 67.25 | 62.76 | 504225 |
| 1727908200 | 64.3 | 4.51 | 7.54 | 60.57 | 65.44 | 59.55 | 606043 |
| 1727821800 | 59.79 | 4.94 | 9.01 | 54.76 | 59.99 | 54.76 | 387563 |
| 1727735400 | 54.85 | -2.87 | -4.97 | 58 | 58.79 | 54.28 | 403341 |
| 1727476200 | 57.72 | 2.93 | 5.35 | 54.87 | 57.84 | 54.1694 | 328691 |
| 1727389800 | 54.79 | -0.25 | -0.45 | 56.4 | 57.38 | 54.6 | 389117 |
| 1727303400 | 55.04 | 2 | 3.77 | 53.03 | 57.54 | 52.4689 | 683558 |
| 1727217000 | 53.04 | 2.74 | 5.45 | 51.95 | 53.65 | 50.5101 | 531573 |
| 1727130600 | 50.3 | 5.29 | 11.75 | 46.46 | 51.49 | 45.9232 | 800746 |
| 1726871400 | 45.01 | 3.56 | 8.59 | 42.48 | 45.6998 | 42.198616 | 682362 |
| 1726785000 | 41.45 | 1.63 | 4.09 | 41.12 | 41.5 | 40.34 | 160668 |
| 1726698600 | 39.82 | -0.09 | -0.23 | 40.11 | 41.166677 | 39.3 | 175994 |
| 1726612200 | 39.91 | 0.05 | 0.13 | 40.14 | 40.66 | 39.19 | 125274 |
| 1726525800 | 39.86 | 0.33 | 0.83 | 39.75 | 40.08 | 39.12 | 124972 |
| 1726266600 | 39.53 | 0.13 | 0.33 | 39.83 | 40.05 | 39.0335 | 172032 |
| 1726180200 | 39.4 | -0.49 | -1.23 | 40 | 40.15 | 38.7701 | 181787 |
| 1726093800 | 39.89 | 3.57 | 9.83 | 37.52 | 40.12 | 37.24 | 478601 |
| 1726007400 | 36.32 | 0.47 | 1.31 | 37.08 | 37.08 | 35.56 | 196107 |
| 1725921000 | 35.85 | 0.49 | 1.39 | 36 | 36.52 | 35.595 | 136880 |
| 1725661800 | 35.36 | -1.87 | -5.02 | 37.12 | 37.19 | 34.91 | 194645 |
| 1725575400 | 37.23 | 0.47 | 1.28 | 37.05 | 37.8255 | 36.8 | 165227 |
| 1725489000 | 36.76 | 0.89 | 2.48 | 35.94 | 36.76 | 35.8501 | 181483 |
| 1725402600 | 35.87 | -3.73 | -9.42 | 38.65 | 39 | 35.58 | 289977 |
| 1725057000 | 39.6 | 0.25 | 0.64 | 39.25 | 39.85 | 38.8012 | 122686 |
| 1724970600 | 39.35 | 1.35 | 3.55 | 38.48 | 39.64 | 38.16 | 114624 |
| 1724884200 | 38 | -1.47 | -3.72 | 39.27 | 39.53 | 37.73 | 150439 |
| 1724797800 | 39.47 | 0.87 | 2.25 | 38.6 | 39.75 | 38.12 | 141138 |
| 1724711400 | 38.6 | -1.3 | -3.26 | 40.18 | 40.35 | 38.3 | 188509 |
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
