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 | -1.62 | -2.43609022556 | 66.5 | 67.49 | 62.625 | 8022591 | 64.89454552 | CS |
| 4 | -10.91 | -14.3950389233 | 75.79 | 79.44 | 62.625 | 6738539 | 71.13495076 | CS |
| 12 | -16.13 | -19.9111220837 | 81.01 | 82.65 | 62.625 | 6086567 | 75.02766161 | CS |
| 26 | -29.59 | -31.3221128401 | 94.47 | 100.565 | 62.625 | 6363110 | 82.22033802 | CS |
| 52 | -18.35 | -22.0473387 | 83.23 | 100.565 | 62.625 | 5802702 | 84.54557849 | CS |
| 156 | -17.87 | -21.5951661631 | 82.75 | 100.565 | 54.33 | 5177796 | 78.29496758 | CS |
| 260 | -26.85 | -29.2706857081 | 91.73 | 166.67 | 53.15 | 4093973 | 86.56849859 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732059300 | 64.879999 | -0.37 | -0.57 | 64.69 | 65.239999 | 63.67 | 9720162 |
| 1731972900 | 65.25 | 2.39 | 3.80 | 63.18 | 65.319999 | 62.96 | 7999902 |
| 1731713700 | 62.86 | -2.74 | -4.18 | 64.91 | 65.069999 | 62.625 | 9280076 |
| 1731627300 | 65.599999 | -0.99 | -1.49 | 67.03 | 67.49 | 65.48 | 6114810 |
| 1731540900 | 66.59 | -0.71 | -1.05 | 66.5 | 67.069999 | 65.56 | 6998006 |
| 1731454500 | 67.3 | -2.58 | -3.69 | 69.13 | 69.62 | 66.08 | 9799498 |
| 1731368100 | 69.88 | -2.99 | -4.10 | 72.32 | 72.49 | 68.995 | 6590196 |
| 1731108900 | 72.87 | -1.47 | -1.98 | 73.2 | 73.53 | 72.08 | 6357245 |
| 1731022500 | 74.34 | 0.59 | 0.80 | 74.34 | 75.23 | 73.62 | 7230073 |
| 1730936100 | 73.75 | -1.34 | -1.78 | 76.3 | 76.3 | 72.26 | 10996299 |
| 1730849700 | 75.09 | 0.62 | 0.83 | 73.66 | 75.26 | 73 | 8172288 |
| 1730763300 | 74.47 | -0.34 | -0.45 | 74.1 | 75.61 | 73.8 | 4222318 |
| 1730500500 | 74.81 | 1.44 | 1.96 | 73.59 | 75.27 | 73.41 | 5472965 |
| 1730414100 | 73.37 | -2.21 | -2.92 | 75.65 | 75.68 | 72.67 | 9042814 |
| 1730327700 | 75.58 | -3.47 | -4.39 | 77.09 | 78.125 | 75.49 | 5702688 |
| 1730241300 | 79.05 | 1.85 | 2.40 | 76.97 | 79.44 | 76.69 | 5455045 |
| 1730154900 | 77.2 | 0.91 | 1.19 | 75.8 | 77.57 | 75.35 | 3654568 |
| 1729895700 | 76.29 | 0.43 | 0.57 | 76.65 | 77.55 | 76.25 | 3940101 |
| 1729809300 | 75.86 | 0.59 | 0.78 | 76.32 | 76.38 | 74.82 | 3920075 |
| 1729722900 | 75.27 | -0.16 | -0.21 | 75.79 | 76.75 | 74.07 | 4101659 |
| 1729636500 | 75.43 | 0.25 | 0.33 | 74.6 | 75.655 | 74.4 | 4570762 |
| 1729550100 | 75.18 | -2.16 | -2.79 | 76.63 | 77.065 | 74.548 | 4737714 |
| 1729290900 | 77.34 | 0.76 | 0.99 | 77.33 | 77.65 | 76.7003 | 3542186 |
| 1729204500 | 76.58 | 0.69 | 0.91 | 77.63 | 77.9 | 76.435 | 4848886 |
| 1729118100 | 75.89 | 0.66 | 0.88 | 76.65 | 77.68 | 75.7 | 4499063 |
| 1729031700 | 75.23 | -3.76 | -4.76 | 78.44 | 79.18 | 74.67 | 7694641 |
| 1728945300 | 78.99 | 1.01 | 1.30 | 78.41 | 79.22 | 77.82 | 3852891 |
| 1728686100 | 77.98 | 0.64 | 0.83 | 77.11 | 78.7 | 77 | 3811942 |
| 1728599700 | 77.34 | -0.85 | -1.09 | 76.82 | 77.72 | 76.44 | 3832500 |
| 1728513300 | 78.19 | 0.88 | 1.14 | 77 | 78.34 | 76.835 | 4724794 |
| 1728426900 | 77.31 | 0.86 | 1.12 | 76.1 | 77.64 | 75.41 | 4913204 |
| 1728340500 | 76.45 | -1.23 | -1.58 | 76.83 | 77.21 | 75.69 | 5305386 |
| 1728081300 | 77.68 | 0.35 | 0.45 | 79.47 | 79.53 | 76.81 | 4228459 |
| 1727994900 | 77.33 | -0.89 | -1.14 | 77.38 | 78.03 | 76.52 | 4483397 |
| 1727908500 | 78.22 | 0.73 | 0.94 | 77.72 | 78.985 | 76.89 | 5632092 |
| 1727822100 | 77.49 | -2.8 | -3.49 | 79.99 | 80.33 | 76.78 | 6933814 |
| 1727735700 | 80.29 | -0.3 | -0.37 | 79.05 | 80.42 | 78.91 | 5612255 |
| 1727476500 | 80.59 | 0.28 | 0.35 | 80.86 | 81.64 | 80.25 | 6494977 |
| 1727390100 | 80.31 | 4.2 | 5.52 | 78.84 | 80.76 | 77.28 | 8060812 |
| 1727303700 | 76.11 | -1.39 | -1.79 | 76.67 | 77.17 | 75.87 | 6081644 |
| 1727217300 | 77.5 | 0.44 | 0.57 | 78.09 | 78.93 | 77.27 | 4434241 |
| 1727130900 | 77.06 | 0.05 | 0.06 | 76.38 | 77.33 | 76.32 | 4910474 |
| 1726871700 | 77.01 | -1.82 | -2.31 | 77.26 | 77.58 | 75.805 | 14159481 |
| 1726785300 | 78.83 | 2.47 | 3.23 | 79.3 | 80.65 | 77.885 | 12211277 |
| 1726698900 | 76.36 | -0.64 | -0.83 | 77.64 | 78.35 | 76.12 | 9379964 |
| 1726612500 | 77 | 0 | 0.00 | 78.28 | 78.85 | 76.32 | 4735524 |
| 1726526100 | 77 | -0.62 | -0.80 | 76.81 | 77.48 | 75.89 | 3831793 |
| 1726266900 | 77.62 | 1.54 | 2.02 | 76.89 | 78 | 76.75 | 3441424 |
| 1726180500 | 76.08 | -1.37 | -1.77 | 77.3 | 77.3 | 75.42 | 3351222 |
| 1726094100 | 77.45 | 2.26 | 3.01 | 75.19 | 77.64 | 73.62 | 6678962 |
| 1726007700 | 75.19 | -0.22 | -0.29 | 75.12 | 75.32 | 73.15 | 4748187 |
| 1725921300 | 75.41 | 1.32 | 1.78 | 74.99 | 75.7 | 74.21 | 5320736 |
| 1725662100 | 74.09 | -2.66 | -3.47 | 76.75 | 76.83 | 73.69 | 9621237 |
| 1725575700 | 76.75 | -0.14 | -0.18 | 75.81 | 77.44 | 75.43 | 4136639 |
| 1725489300 | 76.89 | 0.49 | 0.64 | 75.39 | 77.62 | 75.115 | 5883992 |
| 1725402900 | 76.4 | -5.76 | -7.01 | 80.27 | 80.42 | 76.14 | 9556350 |
| 1725057300 | 82.16 | 1.18 | 1.46 | 82.49 | 82.59 | 81.09 | 4872621 |
| 1724970900 | 80.98 | 1.58 | 1.99 | 80.21 | 82.65 | 80 | 4419059 |
| 1724884500 | 79.4 | -1.54 | -1.90 | 81.01 | 81.255 | 78.8 | 4782044 |
| 1724798100 | 80.94 | 0.64 | 0.80 | 80.12 | 80.99 | 79.03 | 3369814 |
| 1724711700 | 80.3 | -1.49 | -1.82 | 81.48 | 81.865 | 79.98 | 5543267 |
| 1724452500 | 81.79 | 2.01 | 2.52 | 81.5 | 82.56 | 80.455 | 4242603 |
| 1724366100 | 79.78 | -3.03 | -3.66 | 82.27 | 82.28 | 79.49 | 8336666 |
| 1724279700 | 82.81 | 2.53 | 3.15 | 80.9 | 82.87 | 80.795 | 5765798 |
| 1724193300 | 80.28 | -1.75 | -2.13 | 81.12 | 81.57 | 79.75 | 4820053 |
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
