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 | -13.56 | -16.2317452717 | 83.54 | 83.54 | 66.83 | 2203249 | 78.59969256 | CS |
| 4 | 3.65 | 5.50278908488 | 66.33 | 83.95 | 64.6 | 2152765 | 75.97453676 | CS |
| 12 | 5.72 | 8.9013383131 | 64.26 | 83.95 | 61.15 | 1921980 | 69.3283322 | CS |
| 26 | 12.77 | 22.3212725048 | 57.21 | 83.95 | 56.41 | 2637085 | 64.00491754 | CS |
| 52 | 15.49 | 28.4272343549 | 54.49 | 83.95 | 50.3498 | 2283761 | 61.4685361 | CS |
| 156 | 4.92 | 7.56225023056 | 65.06 | 86.29 | 50.27 | 1876940 | 66.94713147 | CS |
| 260 | -16.52 | -19.098265896 | 86.5 | 111.05 | 50.27 | 1687582 | 72.66220435 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 76.97 | 1.1 | 1.45 | 75.89 | 77.01 | 75.4236 | 1840976 |
| 1731713700 | 75.87 | -1.86 | -2.39 | 77.15 | 77.87 | 73.25 | 3842699 |
| 1731627300 | 77.73 | -2.75 | -3.42 | 80.155 | 80.46 | 77.58 | 1875790 |
| 1731540900 | 80.48 | -0.1 | -0.12 | 80.8 | 81.7 | 80.37 | 1573615 |
| 1731454500 | 80.58 | -0.95 | -1.17 | 81.55 | 82.02 | 80.2 | 1843166 |
| 1731368100 | 81.53 | -1.85 | -2.22 | 83.54 | 83.54 | 81.16 | 1880974 |
| 1731108900 | 83.38 | 1.04 | 1.26 | 82.59 | 83.95 | 82.145 | 3235745 |
| 1731022500 | 82.34 | 1.39 | 1.72 | 81 | 82.97 | 79.53 | 2636682 |
| 1730936100 | 80.95 | 3.67 | 4.75 | 78.45 | 82.19 | 78.21 | 4939048 |
| 1730849700 | 77.28 | 1.53 | 2.02 | 75.61 | 77.37 | 75.34 | 1251565 |
| 1730763300 | 75.75 | -0.38 | -0.50 | 75.07 | 76.57 | 75.07 | 1463498 |
| 1730500500 | 76.13 | 2.01 | 2.71 | 74.12 | 76.33 | 73.91 | 2260926 |
| 1730414100 | 74.12 | 0.19 | 0.26 | 73.18 | 74.675 | 73.18 | 2023686 |
| 1730327700 | 73.93 | 0.33 | 0.45 | 73.6 | 74.6 | 72.5 | 2459007 |
| 1730241300 | 73.6 | 7.91 | 12.04 | 67.53 | 74.07 | 66.95 | 4578684 |
| 1730154900 | 65.69 | 0.62 | 0.95 | 65.489999 | 65.879999 | 64.86 | 2067325 |
| 1729895700 | 65.069999 | -0.17 | -0.26 | 65.319999 | 65.735 | 64.989999 | 1086374 |
| 1729809300 | 65.239999 | 0.07 | 0.11 | 65.239999 | 65.91 | 65.08 | 1208613 |
| 1729722900 | 65.17 | -0.42 | -0.64 | 65.489999 | 66.099999 | 64.76 | 1251934 |
| 1729636500 | 65.59 | 0.32 | 0.49 | 65.03 | 65.78 | 64.599999 | 734953 |
| 1729550100 | 65.269999 | -1.12 | -1.69 | 66.33 | 66.55 | 64.87 | 841024 |
| 1729290900 | 66.39 | -0.04 | -0.06 | 66.41 | 66.95 | 65.9 | 742383 |
| 1729204500 | 66.43 | 0.26 | 0.39 | 65.989999 | 66.489999 | 65.435 | 1355894 |
| 1729118100 | 66.17 | -0.12 | -0.18 | 66.379999 | 66.61 | 65.93 | 857238 |
| 1729031700 | 66.29 | 0.85 | 1.30 | 65.89 | 67.06 | 65.6789 | 1178555 |
| 1728945300 | 65.44 | -0.68 | -1.03 | 65.79 | 65.79 | 64.93 | 748152 |
| 1728686100 | 66.12 | 0.75 | 1.15 | 65.489999 | 66.25 | 65.375 | 1592792 |
| 1728599700 | 65.37 | -0.39 | -0.59 | 65.3 | 65.5 | 64.59 | 1101061 |
| 1728513300 | 65.76 | 0.02 | 0.03 | 65.629999 | 66.519999 | 65.239999 | 1017802 |
| 1728426900 | 65.739999 | -0.02 | -0.03 | 65.58 | 66.31 | 65.459999 | 1010335 |
| 1728340500 | 65.76 | -1.73 | -2.56 | 67.36 | 67.47 | 65.7 | 1528536 |
| 1728081300 | 67.49 | 0.45 | 0.67 | 67.37 | 67.56 | 66.45 | 1236688 |
| 1727994900 | 67.04 | -0.59 | -0.87 | 67.28 | 67.98 | 66.83 | 1426472 |
| 1727908500 | 67.63 | -0.43 | -0.63 | 67.68 | 67.82 | 66.26 | 1348916 |
| 1727822100 | 68.06 | 1.96 | 2.97 | 66.68 | 68.17 | 65.989999 | 2737008 |
| 1727735700 | 66.099999 | 0.27 | 0.41 | 65.16 | 66.959999 | 65.16 | 1622181 |
| 1727476500 | 65.83 | 0.7 | 1.07 | 65.64 | 66.79 | 65.625 | 1590020 |
| 1727390100 | 65.129999 | 1.91 | 3.02 | 63.1 | 65.209999 | 62.86 | 1986667 |
| 1727303700 | 63.22 | -0.48 | -0.75 | 64.12 | 64.59 | 62.57 | 1579992 |
| 1727217300 | 63.7 | -0.42 | -0.66 | 64.15 | 64.2 | 62.96 | 2036198 |
| 1727130900 | 64.12 | -1.62 | -2.46 | 65.89 | 65.97 | 64.065 | 2033047 |
| 1726871700 | 65.739999 | -1.08 | -1.62 | 66.2 | 66.2 | 64.989999 | 7670107 |
| 1726785300 | 66.819999 | 1.65 | 2.53 | 66.22 | 66.95 | 65.269999 | 2077686 |
| 1726698900 | 65.17 | -1.26 | -1.90 | 65.25 | 66.08 | 64.379999 | 2858356 |
| 1726612500 | 66.43 | 0.02 | 0.03 | 66.42 | 67.74 | 66.194999 | 1658156 |
| 1726526100 | 66.41 | 2.85 | 4.48 | 63.94 | 66.48 | 63.9 | 1859599 |
| 1726266900 | 63.56 | 0.2 | 0.32 | 63.37 | 64.17 | 63.07 | 2020528 |
| 1726180500 | 63.36 | 0.23 | 0.36 | 62.94 | 63.455 | 61.63 | 1417596 |
| 1726094100 | 63.13 | 0 | 0.00 | 62.95 | 63.16 | 61.67 | 1574242 |
| 1726007700 | 63.13 | 0.87 | 1.40 | 62.19 | 63.34 | 61.45 | 1720172 |
| 1725921300 | 62.26 | 1 | 1.63 | 61.42 | 62.83 | 61.19 | 1792922 |
| 1725662100 | 61.26 | -1.7 | -2.70 | 63.2 | 63.76 | 61.19 | 1785532 |
| 1725575700 | 62.96 | -1.37 | -2.13 | 64.319999 | 64.849999 | 61.15 | 2303935 |
| 1725489300 | 64.33 | -1.98 | -2.99 | 66.42 | 66.745 | 64.129999 | 2071007 |
| 1725402900 | 66.31 | 0.65 | 0.99 | 65.76 | 67.09 | 65.26 | 1969856 |
| 1725057300 | 65.66 | -0.25 | -0.38 | 65.91 | 66.325 | 64.989999 | 2548287 |
| 1724970900 | 65.91 | 0.27 | 0.41 | 65.8 | 67.48 | 65.099999 | 1488430 |
| 1724884500 | 65.64 | 0.01 | 0.02 | 65.519999 | 65.91 | 65.319999 | 1321538 |
| 1724798100 | 65.629999 | 0.47 | 0.72 | 65.319999 | 65.7 | 64.9 | 1493197 |
| 1724711700 | 65.16 | 1.02 | 1.59 | 64.26 | 65.4 | 63.9401 | 1980456 |
| 1724452500 | 64.14 | 1.12 | 1.78 | 63.52 | 64.459999 | 63.05 | 1566779 |
| 1724366100 | 63.02 | -1.13 | -1.76 | 64.36 | 64.36 | 62.69 | 1929885 |
| 1724279700 | 64.15 | -0.23 | -0.36 | 64.42 | 64.9 | 64.04 | 1765174 |
| 1724193300 | 64.379999 | 1.12 | 1.77 | 63.09 | 64.78 | 63.04 | 2009978 |
| 1724106900 | 63.26 | 1.1 | 1.77 | 62.23 | 63.3 | 62.06 | 1407672 |
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
