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 | -1.88 | -3.43692870201 | 54.7 | 54.86 | 52.46 | 5990142 | 53.71177256 | CS |
| 4 | -5.43 | -9.32188841202 | 58.25 | 60.0658 | 52.46 | 5289828 | 56.01110134 | CS |
| 12 | -8.13 | -13.338802297 | 60.95 | 61.39 | 52.46 | 4064694 | 56.88484289 | CS |
| 26 | 3.53 | 7.1616960844 | 49.29 | 64.24 | 48.05 | 4130981 | 56.22887291 | CS |
| 52 | -2.14 | -3.89374090247 | 54.96 | 64.24 | 48.05 | 4281552 | 54.93794184 | CS |
| 156 | 23.415 | 79.6293147424 | 29.405 | 64.24 | 25.5525 | 3004411 | 47.80163884 | CS |
| 260 | 33.6125 | 174.996746063 | 19.2075 | 64.24 | 13.9225 | 2303097 | 43.16840188 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 52.82 | -0.92 | -1.71 | 53.68 | 53.72 | 52.46 | 8086592 |
| 1741390500 | 53.74 | 0.01 | 0.02 | 53.32 | 53.85 | 52.49 | 5261907 |
| 1741304100 | 53.73 | -0.68 | -1.25 | 53.75 | 54.4475 | 53.31 | 5749347 |
| 1741217700 | 54.41 | 0.15 | 0.28 | 53.98 | 54.77 | 53.76 | 6079380 |
| 1741131300 | 54.26 | -0.39 | -0.71 | 54.7 | 54.86 | 53.82 | 5049494 |
| 1741044900 | 54.65 | -0.15 | -0.27 | 54.99 | 55.805 | 54.415 | 8543151 |
| 1740785700 | 54.8 | -0.43 | -0.78 | 55.45 | 55.73 | 54.43 | 9240107 |
| 1740699300 | 55.23 | -1.04 | -1.85 | 56.58 | 56.71 | 55.08 | 4956176 |
| 1740612900 | 56.27 | -0.5 | -0.88 | 56.755 | 57.18 | 56.195 | 3954778 |
| 1740526500 | 56.77 | 0.02 | 0.04 | 56.55 | 57.7641 | 56.435 | 5508225 |
| 1740440100 | 56.75 | 0.16 | 0.28 | 56.805 | 57.19 | 56.19 | 4909168 |
| 1740180900 | 56.59 | -1.63 | -2.80 | 58.725 | 58.725 | 55.78 | 7227642 |
| 1740094500 | 58.22 | -1.52 | -2.54 | 59.64 | 59.97 | 57.835 | 7520707 |
| 1740008100 | 59.74 | 0.15 | 0.25 | 59.73 | 59.97 | 59.08 | 3638218 |
| 1739921700 | 59.59 | 0.2 | 0.34 | 59.6 | 59.62 | 59.09 | 3101652 |
| 1739576100 | 59.39 | -0.44 | -0.74 | 60.03 | 60.03 | 59.33 | 2392532 |
| 1739489700 | 59.83 | 0.81 | 1.37 | 59.3 | 60.0658 | 59.02 | 3438933 |
| 1739403300 | 59.02 | -0.21 | -0.35 | 58.48 | 59.31 | 58.185 | 3507323 |
| 1739316900 | 59.23 | 0.6 | 1.02 | 58.25 | 59.28 | 58.25 | 3112784 |
| 1739230500 | 58.63 | 0.42 | 0.72 | 58.74 | 59.03 | 58.111 | 3731743 |
| 1738971300 | 58.21 | -0.98 | -1.66 | 59.4 | 59.635 | 57.865 | 3071799 |
| 1738884900 | 59.19 | 0.47 | 0.80 | 58.91 | 59.68 | 58.8746 | 2399713 |
| 1738798500 | 58.72 | 0.86 | 1.49 | 57.91 | 58.77 | 57.84 | 2419699 |
| 1738712100 | 57.86 | 0.1 | 0.17 | 57.75 | 58.05 | 57.34 | 2936922 |
| 1738625700 | 57.76 | -0.17 | -0.29 | 57.3805 | 58.05 | 56.81 | 3118362 |
| 1738366500 | 57.93 | -0.63 | -1.08 | 58.56 | 58.7591 | 57.8 | 3271402 |
| 1738280100 | 58.56 | 1.24 | 2.16 | 57.87 | 58.63 | 57.67 | 3455200 |
| 1738193700 | 57.32 | 0.01 | 0.02 | 57.35 | 57.55 | 57.07 | 2519481 |
| 1738107300 | 57.31 | -0.32 | -0.56 | 58.02 | 58.185 | 57.24 | 2980671 |
| 1738020900 | 57.63 | -0.07 | -0.12 | 56.99 | 57.68 | 56.87 | 4323540 |
| 1737761700 | 57.7 | 0.04 | 0.07 | 57.65 | 57.88 | 57.26 | 2378922 |
| 1737675300 | 57.66 | 0 | 0.00 | 57.66 | 57.66 | 57.66 | 0 |
| 1737588900 | 57.66 | 0.22 | 0.38 | 57.38 | 57.995 | 57.37 | 2504868 |
| 1737502500 | 57.44 | 0.54 | 0.95 | 57.23 | 57.552 | 57.12 | 3801588 |
| 1737156900 | 56.9 | 0.5 | 0.89 | 57.12 | 57.27 | 56.675 | 3335445 |
| 1737070500 | 56.4 | 0 | 0.00 | 56.46 | 56.88 | 56.33 | 2523033 |
| 1736984100 | 56.4 | 0.18 | 0.32 | 57.1 | 57.33 | 56.31 | 4983324 |
| 1736897700 | 56.22 | 0.59 | 1.06 | 55.76 | 56.41 | 55.62 | 4107177 |
| 1736811300 | 55.63 | -0.01 | -0.02 | 55.64 | 55.82 | 55.1213 | 2882215 |
| 1736552100 | 55.64 | -1.14 | -2.01 | 56.21 | 56.295 | 55.37 | 4060082 |
| 1736379300 | 56.78 | 0.54 | 0.96 | 56.54 | 57.04 | 56.17 | 4631439 |
| 1736292900 | 56.24 | -0.34 | -0.60 | 56.47 | 56.89 | 55.949 | 2662953 |
| 1736206500 | 56.58 | -0.33 | -0.58 | 56.95 | 57.24 | 56.47 | 3150207 |
| 1735947300 | 56.91 | 0.59 | 1.05 | 56.68 | 57.305 | 56.2 | 3049669 |
| 1735860900 | 56.32 | -1.07 | -1.86 | 57.9 | 58.015 | 56.26 | 5649450 |
| 1735688100 | 57.39 | -0.74 | -1.27 | 58.285 | 58.44 | 57.26 | 2606312 |
| 1735601700 | 58.13 | -0.33 | -0.56 | 58.15 | 58.2599 | 57.185 | 4803573 |
| 1735342500 | 58.46 | -0.61 | -1.03 | 58.55 | 58.85 | 58.03 | 2290667 |
| 1735256100 | 59.07 | -0.04 | -0.07 | 58.78 | 59.18 | 58.77 | 2103847 |
| 1735077840 | 59.11 | 0.75 | 1.29 | 58.58 | 59.115 | 58.255 | 2124983 |
| 1734996900 | 58.36 | 0.14 | 0.24 | 58.13 | 58.485 | 57.69 | 3685769 |
| 1734737700 | 58.22 | -0.23 | -0.39 | 58.18 | 58.98 | 58.09 | 9008917 |
| 1734651300 | 58.45 | -0.52 | -0.88 | 58.98 | 59.29 | 58.4 | 3688667 |
| 1734564900 | 58.97 | -1.7 | -2.80 | 60.62 | 61.121 | 58.9251 | 3513750 |
| 1734478500 | 60.67 | -0.44 | -0.72 | 60.94 | 61.39 | 60.47 | 3748621 |
| 1734392100 | 61.11 | -0.12 | -0.20 | 61.38 | 61.53 | 60.91 | 2945893 |
| 1734132900 | 61.23 | -0.85 | -1.37 | 62.06 | 62.08 | 61.09 | 2702565 |
| 1734046500 | 62.08 | -0.53 | -0.85 | 62.5 | 62.8 | 62.01 | 2237681 |
| 1733960100 | 62.61 | 1.09 | 1.77 | 61.69 | 62.78 | 61.52 | 3292194 |
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
