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 | 1.12 | 1.72839506173 | 64.8 | 65.93 | 63.88 | 839919 | 65.28897667 | SP |
| 4 | 1.41 | 2.18570764223 | 64.51 | 65.93 | 56.64 | 1603669 | 61.59837702 | SP |
| 12 | 2.96 | 4.70139771283 | 62.96 | 66.3 | 56.64 | 1388407 | 63.33223668 | SP |
| 26 | 2.05 | 3.20964459057 | 63.87 | 66.3 | 56.64 | 1373090 | 62.84886517 | SP |
| 52 | 5.545 | 9.18426501035 | 60.375 | 68.325 | 56.64 | 1122080 | 63.35259441 | SP |
| 156 | 3 | 4.76795931341 | 62.92 | 68.325 | 47.12 | 1308997 | 58.9945439 | SP |
| 260 | 18.08 | 37.7926421405 | 47.84 | 79.23 | 47.12 | 1456151 | 62.88350534 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 65.92 | 0.03 | 0.05 | 65.519999 | 65.95 | 65.44 | 585528 |
| 1745534100 | 65.89 | 0.74 | 1.14 | 65.31 | 65.89 | 65.269999 | 1120078 |
| 1745447700 | 65.15 | -0.07 | -0.11 | 65.62 | 66.03 | 64.97 | 825432 |
| 1745361300 | 65.22 | 0.89 | 1.38 | 65.019999 | 65.65 | 64.989999 | 929123 |
| 1745274900 | 64.33 | 0.04 | 0.06 | 64.8 | 64.9 | 63.88 | 520707 |
| 1744929300 | 64.29 | 0.81 | 1.28 | 64.12 | 64.6401 | 64.11 | 955279 |
| 1744842900 | 63.48 | -0.16 | -0.25 | 63.71 | 64.035 | 63.285 | 935292 |
| 1744756500 | 63.64 | 0.41 | 0.65 | 63.52 | 63.905 | 63.5058 | 1128451 |
| 1744670100 | 63.23 | 0.9 | 1.44 | 62.92 | 63.55 | 62.8414 | 1654853 |
| 1744410900 | 62.33 | 1.66 | 2.74 | 61.27 | 62.425 | 61.15 | 1112799 |
| 1744324500 | 60.67 | -0.43 | -0.70 | 60.59 | 60.95 | 59.49 | 2205422 |
| 1744238100 | 61.1 | 3.5 | 6.08 | 57.81 | 61.55 | 57.54 | 2229408 |
| 1744151700 | 57.6 | 0.46 | 0.81 | 59.67 | 59.73 | 57.06 | 3803165 |
| 1744065300 | 57.14 | -1.42 | -2.42 | 56.99 | 59.34 | 56.64 | 2891695 |
| 1743806100 | 58.56 | -3.97 | -6.35 | 59.93 | 60.26 | 58.41 | 2155113 |
| 1743719700 | 62.53 | -1.11 | -1.74 | 63.04 | 63.315 | 62.41 | 912685 |
| 1743633300 | 63.64 | 0.08 | 0.13 | 62.9 | 63.7 | 62.9 | 916312 |
| 1743546900 | 63.56 | 0.03 | 0.05 | 63.54 | 63.815 | 63.135 | 1972349 |
| 1743460500 | 63.53 | -0.78 | -1.21 | 63.36 | 63.6 | 63.08 | 3544017 |
| 1743201300 | 64.31 | -0.59 | -0.91 | 64.51 | 64.61 | 64.18 | 707854 |
| 1743114900 | 64.9 | 0.07 | 0.11 | 64.7 | 65.114999 | 64.66 | 1678972 |
| 1743028500 | 64.83 | -0.76 | -1.16 | 65.15 | 65.28 | 64.709999 | 1552465 |
| 1742942100 | 65.59 | 0.53 | 0.81 | 65.5 | 65.65 | 65.42 | 1911674 |
| 1742855700 | 65.06 | -0.08 | -0.12 | 65.04 | 65.2281 | 64.8901 | 754030 |
| 1742596500 | 65.14 | -0.43 | -0.66 | 65.14 | 65.2745 | 65 | 545209 |
| 1742510100 | 65.569999 | -0.51 | -0.77 | 65.239999 | 65.655699 | 65.209999 | 1159383 |
| 1742423700 | 66.08 | 0.15 | 0.23 | 65.629999 | 66.3 | 65.599999 | 3768083 |
| 1742337300 | 65.93 | -0.04 | -0.06 | 65.76 | 65.97 | 65.515 | 854230 |
| 1742250900 | 65.97 | 0.66 | 1.01 | 65.4 | 66.055099 | 65.4 | 3529685 |
| 1741991700 | 65.31 | 1.23 | 1.92 | 64.819999 | 65.34 | 64.709999 | 1031605 |
| 1741905300 | 64.08 | -0.18 | -0.28 | 64 | 64.29 | 63.84 | 4348088 |
| 1741818900 | 64.26 | 0.59 | 0.93 | 64.19 | 64.435 | 63.931 | 1430504 |
| 1741732500 | 63.67 | -0.24 | -0.38 | 63.99 | 64.08 | 63.3742 | 3060019 |
| 1741646100 | 63.91 | -1.4 | -2.14 | 64.37 | 64.569999 | 63.545 | 1748701 |
| 1741390500 | 65.31 | 0.75 | 1.16 | 64.68 | 65.36 | 64.68 | 868639 |
| 1741304100 | 64.56 | -0.22 | -0.34 | 64.7 | 65.095 | 64.535 | 1570182 |
| 1741217700 | 64.78 | 1.52 | 2.40 | 64.11 | 64.9 | 64.11 | 712683 |
| 1741131300 | 63.26 | -0.32 | -0.50 | 62.9 | 63.86 | 62.435 | 1211051 |
| 1741044900 | 63.58 | 0.7 | 1.11 | 63.93 | 64.12 | 63.2 | 1026186 |
| 1740785700 | 62.88 | -0.32 | -0.51 | 62.92 | 63.1042 | 62.5279 | 1270447 |
| 1740699300 | 63.2 | -0.66 | -1.03 | 63.77 | 63.78 | 63.13 | 658604 |
| 1740612900 | 63.86 | -0.12 | -0.19 | 63.95 | 64.39 | 63.79 | 607775 |
| 1740526500 | 63.98 | 0.4 | 0.63 | 64.099999 | 64.18 | 63.7 | 382908 |
| 1740440100 | 63.58 | -0.19 | -0.30 | 63.9 | 63.95 | 63.53 | 454431 |
| 1740180900 | 63.77 | -0.47 | -0.73 | 64.17 | 64.269999 | 63.64 | 437130 |
| 1740094500 | 64.239999 | 0.32 | 0.50 | 64.05 | 64.26 | 63.88 | 2347081 |
| 1740008100 | 63.92 | -0.4 | -0.62 | 63.8 | 63.92 | 63.585 | 910162 |
| 1739921700 | 64.319999 | 0.16 | 0.25 | 64.36 | 64.59 | 64.245 | 2426508 |
| 1739576100 | 64.16 | 0.11 | 0.17 | 64.36 | 64.47 | 64.15 | 382685 |
| 1739489700 | 64.05 | 0.78 | 1.23 | 63.59 | 64.09 | 63.54 | 656137 |
| 1739403300 | 63.27 | -0.15 | -0.24 | 62.78 | 63.39 | 62.7 | 695912 |
| 1739316900 | 63.42 | 0.08 | 0.13 | 63.2 | 63.52 | 63.15 | 576279 |
| 1739230500 | 63.34 | 0.44 | 0.70 | 63.25 | 63.4185 | 63.25 | 441212 |
| 1738971300 | 62.9 | -0.59 | -0.93 | 63.5 | 63.55 | 62.8 | 728803 |
| 1738884900 | 63.49 | 0.32 | 0.51 | 63.29 | 63.54 | 63.29 | 1588298 |
| 1738798500 | 63.17 | 0.59 | 0.94 | 62.83 | 63.265 | 62.83 | 378592 |
| 1738712100 | 62.58 | 0.58 | 0.94 | 62.1 | 62.625 | 62.1 | 849909 |
| 1738625700 | 62 | -0.56 | -0.90 | 61.71 | 62.3 | 61.51 | 942081 |
| 1738366500 | 62.56 | -0.64 | -1.01 | 62.96 | 63.33 | 62.53 | 986956 |
| 1738280100 | 63.2 | 0.85 | 1.36 | 63.06 | 63.375 | 62.875 | 1385546 |
| 1738193700 | 62.35 | -0.01 | -0.02 | 62.39 | 62.55 | 62.1643 | 618207 |
| 1738107300 | 62.36 | 0.01 | 0.02 | 62.34 | 62.475 | 62.09 | 1116194 |
| 1738020900 | 62.35 | -0.02 | -0.03 | 62.21 | 62.4065 | 62.13 | 477505 |
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
