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 | 0.92 | 1.74275430953 | 52.79 | 56.2485 | 50.4 | 3404502 | 52.36750833 | CS |
| 4 | -17.29 | -24.3521126761 | 71 | 79.1 | 47.6501 | 5932508 | 59.86764937 | CS |
| 12 | -4.49 | -7.7147766323 | 58.2 | 81.7295 | 47.6501 | 4215270 | 63.22283688 | CS |
| 26 | -9.75 | -15.3640088245 | 63.46 | 81.7295 | 46.11 | 3931386 | 60.43801718 | CS |
| 52 | 41.46 | 338.448979592 | 12.25 | 99.3999 | 11.545 | 4343775 | 59.80681821 | CS |
| 156 | 48.23 | 880.109489051 | 5.48 | 99.3999 | 2.02 | 2861034 | 35.99172148 | CS |
| 260 | 46.61 | 656.478873239 | 7.1 | 99.3999 | 2.02 | 2178202 | 29.61663844 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 53.42 | 1.43 | 2.75 | 55.26 | 56.2485 | 52.33 | 5089847 |
| 1732577700 | 51.99 | -0.6 | -1.14 | 53.48 | 54.01 | 51.04 | 3051499 |
| 1732318500 | 52.59 | 0.96 | 1.86 | 52.6433 | 53.52 | 51.95 | 2512337 |
| 1732232100 | 51.63 | 0.1 | 0.19 | 51.6362 | 54.2799 | 50.5265 | 3215823 |
| 1732145700 | 51.53 | 0.02 | 0.04 | 52.79 | 53.04 | 50.4 | 3595769 |
| 1732059300 | 51.51 | 2.4 | 4.89 | 48.78 | 51.68 | 47.85 | 5426546 |
| 1731972900 | 49.11 | -0.47 | -0.95 | 49.3 | 50.51 | 47.6501 | 4788134 |
| 1731713700 | 49.58 | -3.99 | -7.45 | 53.3 | 53.3 | 48.98 | 8001123 |
| 1731627300 | 53.57 | -1.49 | -2.71 | 55.03 | 56 | 53.56 | 3772583 |
| 1731540900 | 55.06 | -5.54 | -9.14 | 61.14 | 61.23 | 54.5401 | 6872098 |
| 1731454500 | 60.6 | -2.37 | -3.76 | 61.46 | 62.5 | 57.37 | 8206138 |
| 1731368100 | 62.97 | -5.51 | -8.05 | 68.8 | 68.83 | 62.81 | 4537060 |
| 1731108900 | 68.48 | -0.37 | -0.54 | 68.74 | 70.41 | 65.769999 | 3828058 |
| 1731022500 | 68.85 | 2.98 | 4.52 | 66.09 | 69.1 | 64.8 | 3844317 |
| 1730936100 | 65.87 | 1.24 | 1.92 | 65.56 | 66.379999 | 62.8001 | 5795214 |
| 1730849700 | 64.629999 | 1.49 | 2.36 | 62.995 | 67.7299 | 62.5 | 8364379 |
| 1730763300 | 63.14 | -9.74 | -13.36 | 78.3 | 78.69 | 62.8 | 29185930 |
| 1730500500 | 72.88 | 0.34 | 0.47 | 73.67 | 75.28 | 72.45 | 3132966 |
| 1730414100 | 72.54 | 0.79 | 1.10 | 71.37 | 74.06 | 70.57 | 3380893 |
| 1730327700 | 71.75 | -1.6 | -2.18 | 71 | 74.81 | 70.1 | 3891734 |
| 1730241300 | 73.35 | -1.17 | -1.57 | 74 | 74.0292 | 71.37 | 3350960 |
| 1730154900 | 74.52 | -3.51 | -4.50 | 79.03 | 81.7295 | 74.15 | 5829057 |
| 1729895700 | 78.03 | 4.81 | 6.57 | 74 | 81.02 | 73.24 | 9154527 |
| 1729809300 | 73.22 | 12.83 | 21.25 | 65.75 | 75.665 | 63.6701 | 16080588 |
| 1729722900 | 60.39 | -1.64 | -2.64 | 61.61 | 62.6285 | 60.01 | 3147494 |
| 1729636500 | 62.03 | -2.31 | -3.59 | 64.62 | 65.04 | 61.6 | 2805642 |
| 1729550100 | 64.34 | -1.46 | -2.22 | 65.26 | 66.269999 | 63.83 | 1719171 |
| 1729290900 | 65.8 | 1.19 | 1.83 | 65.12 | 66 | 64.42 | 1481925 |
| 1729204500 | 64.614999 | -1.24 | -1.88 | 65.89 | 66.59 | 64.565 | 1545228 |
| 1729118100 | 65.849999 | 0.47 | 0.72 | 66.05 | 67.31 | 64.91 | 1521143 |
| 1729031700 | 65.379999 | -0.42 | -0.64 | 65.8 | 67.67 | 64.6986 | 1516141 |
| 1728945300 | 65.8 | -0.04 | -0.06 | 65.34 | 66.94 | 63.6 | 1779074 |
| 1728686100 | 65.84 | 3.39 | 5.43 | 62.78 | 66.42 | 62.47 | 3291681 |
| 1728599700 | 62.45 | -0.19 | -0.30 | 62.01 | 62.7376 | 61.3 | 1959781 |
| 1728513300 | 62.64 | -4.04 | -6.06 | 67.16 | 67.5 | 62.43 | 3444031 |
| 1728426900 | 66.68 | 3.67 | 5.82 | 63.7 | 68.74 | 63.29 | 3196032 |
| 1728340500 | 63.01 | -1.95 | -3.00 | 65.5 | 66.019999 | 62.942 | 1456387 |
| 1728081300 | 64.959999 | 0.85 | 1.33 | 64.75 | 65.67 | 62.57 | 2108372 |
| 1727994900 | 64.11 | -0.58 | -0.90 | 64.849999 | 66.3782 | 63.44 | 1900276 |
| 1727908500 | 64.69 | 2.69 | 4.34 | 61.22 | 64.849999 | 61.22 | 1637548 |
| 1727822100 | 62 | -1.31 | -2.07 | 63.22 | 63.78 | 60.5732 | 2031348 |
| 1727735520 | 63.31 | 1.68 | 2.73 | 61.6 | 64.55 | 61.51 | 2037069 |
| 1727476500 | 61.63 | -0.69 | -1.11 | 62.51 | 63.22 | 61.29 | 1818482 |
| 1727390100 | 62.32 | -0.81 | -1.28 | 63.2 | 63.99 | 61.39 | 1812111 |
| 1727303700 | 63.13 | 1.2 | 1.94 | 62.69 | 65.61 | 62.2343 | 3020465 |
| 1727217300 | 61.93 | -3.08 | -4.74 | 64.64 | 64.83 | 61.59 | 3709563 |
| 1727130900 | 65.01 | -5.46 | -7.75 | 70.1 | 70.635 | 64.61 | 3559077 |
| 1726871700 | 70.47 | 2.31 | 3.39 | 69.67 | 72.36 | 68.51 | 7990871 |
| 1726785300 | 68.16 | 3.71 | 5.76 | 66.33 | 68.2 | 65.18 | 2533696 |
| 1726698900 | 64.45 | 1.51 | 2.40 | 63.05 | 66.05 | 62.62 | 2261642 |
| 1726612500 | 62.94 | -4.16 | -6.20 | 66.12 | 67.06 | 62.2 | 3424355 |
| 1726526100 | 67.099999 | 0.37 | 0.55 | 66.79 | 68.83 | 65.75 | 2779078 |
| 1726266900 | 66.73 | 3.92 | 6.24 | 63.08 | 67.94 | 62.9001 | 3620989 |
| 1726180500 | 62.81 | 1.98 | 3.25 | 63.535 | 64.66 | 62.47 | 3780827 |
| 1726094100 | 60.83 | 6.18 | 11.31 | 57.04 | 61.11 | 55.92 | 5554574 |
| 1726007700 | 54.65 | -0.13 | -0.24 | 54.73 | 55.35 | 52.7 | 1597952 |
| 1725921300 | 54.78 | 0.65 | 1.20 | 56.25 | 56.37 | 53.92 | 1992872 |
| 1725662100 | 54.13 | -1.26 | -2.27 | 55.19 | 55.48 | 51.7 | 3694711 |
| 1725575700 | 55.39 | -2.71 | -4.66 | 57.9 | 58.31 | 54.51 | 2524233 |
| 1725489300 | 58.1 | -0.29 | -0.50 | 58.2 | 60.27 | 57.57 | 1636724 |
| 1725402900 | 58.39 | -5.73 | -8.94 | 64.51 | 64.629999 | 58.11 | 3152351 |
| 1725057300 | 64.12 | 1.47 | 2.35 | 62.66 | 64.9063 | 60.775 | 2762507 |
| 1724970900 | 62.65 | 1.49 | 2.44 | 61.29 | 64.159899 | 61.25 | 2036150 |
| 1724884500 | 61.16 | -0.25 | -0.41 | 61.17 | 62.05 | 60.04 | 1678942 |
| 1724798100 | 61.41 | -4.11 | -6.27 | 64.91 | 65.8 | 58.9 | 5329609 |
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
