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 | 0.7 | 1.21739130435 | 57.5 | 59.57 | 56.22 | 9424337 | 57.95932795 | CS |
| 4 | -2.04 | -3.38645418327 | 60.24 | 60.24 | 55.3 | 9483889 | 57.48937453 | CS |
| 12 | 0.2 | 0.344827586207 | 58 | 66.74 | 55.3 | 8590664 | 60.35139652 | CS |
| 26 | 4.76 | 8.90718562874 | 53.44 | 66.74 | 47.98 | 11130673 | 57.02858061 | CS |
| 52 | 10.57662885 | 22.2089041464 | 47.62337115 | 68.22247922 | 47.43208415 | 7638281 | 56.87268784 | CS |
| 156 | 30.17793191 | 107.69345008 | 28.02206809 | 68.22247922 | 23.56671607 | 2709589 | 55.31586846 | CS |
| 260 | 40.87365294 | 235.904618547 | 17.32634706 | 68.22247922 | 8.17550003 | 1768726 | 52.63013852 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 58.35 | -0.64 | -1.08 | 59.06 | 59.06 | 58.2 | 8348963 |
| 1738280400 | 58.99 | 0.72 | 1.24 | 58.59 | 59.57 | 58.49 | 8714022 |
| 1738194000 | 58.27 | 0.44 | 0.76 | 57.14 | 58.56 | 57.14 | 6563588 |
| 1738107600 | 57.83 | -0.47 | -0.81 | 58.14 | 58.1746 | 57.07 | 8695093 |
| 1738021200 | 58.3 | 1.6 | 2.82 | 56.535 | 58.48 | 56.22 | 12035161 |
| 1737762000 | 56.7 | 0.8 | 1.43 | 57.5 | 57.5 | 56.34 | 11113822 |
| 1737675600 | 55.9 | 0 | 0.00 | 55.9 | 55.9 | 55.9 | 0 |
| 1737589200 | 55.9 | -0.3 | -0.53 | 56.33 | 56.33 | 55.3 | 12137963 |
| 1737502800 | 56.2 | -1.32 | -2.29 | 57.725 | 57.84 | 56.055 | 13855305 |
| 1737157200 | 57.52 | -0.84 | -1.44 | 58.71 | 58.9 | 57.08 | 9357016 |
| 1737070800 | 58.36 | 0.99 | 1.73 | 57.44 | 59.11 | 57.07 | 9366707 |
| 1736984400 | 57.37 | 0.93 | 1.65 | 57.38 | 57.63 | 56.85 | 10490962 |
| 1736898000 | 56.44 | 0.18 | 0.32 | 56.87 | 56.87 | 55.98 | 6009411 |
| 1736811600 | 56.26 | -0.24 | -0.42 | 56.32 | 56.48 | 55.47 | 8239890 |
| 1736552400 | 56.5 | -1.42 | -2.45 | 57.54 | 57.78 | 56.42 | 10640695 |
| 1736379600 | 57.92 | -0.07 | -0.12 | 57.98 | 58.14 | 57.4 | 9315239 |
| 1736293200 | 57.99 | -0.81 | -1.38 | 58.8 | 58.95 | 57.865 | 8530532 |
| 1736206800 | 58.8 | -0.9 | -1.51 | 60.03 | 60.03 | 58.5 | 10245806 |
| 1735947600 | 59.7 | -0.19 | -0.32 | 60.24 | 60.24 | 59.21 | 5914895 |
| 1735861200 | 59.89 | -0.41 | -0.68 | 61.05 | 61.16 | 59.69 | 5793788 |
| 1735688400 | 60.3 | 0.21 | 0.35 | 60.25 | 60.69 | 59.89 | 5317785 |
| 1735602000 | 60.09 | -0.69 | -1.14 | 59.81 | 60.635 | 59.78 | 4927000 |
| 1735342800 | 60.78 | -0.69 | -1.12 | 61.07 | 61.15 | 60.43 | 4433312 |
| 1735256400 | 61.47 | -0.77 | -1.24 | 61.7 | 62.11 | 61.46 | 5520421 |
| 1735077840 | 62.24 | 0.66 | 1.07 | 61.7 | 62.43 | 61.61 | 2534617 |
| 1734997200 | 61.58 | -0.29 | -0.47 | 61.41 | 61.94 | 60.96 | 8453206 |
| 1734738000 | 61.87 | 0.13 | 0.21 | 61.37 | 62.88 | 61.105 | 12709839 |
| 1734651600 | 61.74 | 0.4 | 0.65 | 62.25 | 62.75 | 61.25 | 8032137 |
| 1734565200 | 61.34 | -2.95 | -4.59 | 64.209999 | 64.209999 | 61.3 | 10089517 |
| 1734478800 | 64.29 | -0.51 | -0.79 | 64.099999 | 64.87 | 63.97 | 7540002 |
| 1734392400 | 64.8 | 0.21 | 0.33 | 64.989999 | 65.349999 | 64.55 | 7267519 |
| 1734133200 | 64.59 | -1.57 | -2.37 | 66.26 | 66.43 | 64.224 | 6239435 |
| 1734046800 | 66.16 | 0.59 | 0.90 | 65.95 | 66.739999 | 65.41 | 10051233 |
| 1733960400 | 65.569999 | 0.74 | 1.14 | 65.31 | 65.79 | 64.93 | 7540033 |
| 1733874000 | 64.83 | 0.25 | 0.39 | 64.59 | 65.11 | 64.319999 | 7253069 |
| 1733787600 | 64.58 | -0.82 | -1.25 | 65.739999 | 65.739999 | 63.74 | 10121582 |
| 1733528400 | 65.4 | 0.18 | 0.28 | 65.92 | 66.06 | 65.12 | 9961264 |
| 1733442000 | 65.22 | 1.33 | 2.08 | 63.95 | 65.42 | 63.51 | 11297209 |
| 1733355600 | 63.89 | 2.95 | 4.84 | 62.97 | 64.14 | 62.67 | 12518876 |
| 1733269200 | 60.94 | 0.4 | 0.66 | 60.91 | 60.99 | 60.41 | 6003986 |
| 1733182800 | 60.54 | -0.98 | -1.59 | 61.56 | 62.11 | 60.51 | 7888838 |
| 1732917840 | 61.52 | -0.53 | -0.85 | 62.1 | 62.13 | 61.52 | 3845884 |
| 1732750800 | 62.05 | -0.66 | -1.05 | 62.76 | 62.76 | 61.51 | 5775619 |
| 1732664400 | 62.71 | 0.71 | 1.15 | 62.09 | 62.74 | 61.85 | 6619988 |
| 1732578000 | 62 | -0.01 | -0.02 | 62.04 | 62.59 | 61.81 | 14049315 |
| 1732318800 | 62.01 | 2.03 | 3.38 | 60.42 | 62.425 | 60.24 | 11362779 |
| 1732232400 | 59.98 | 1.1 | 1.87 | 59.09 | 60.065 | 58.71 | 7505967 |
| 1732146000 | 58.88 | 0.15 | 0.26 | 59.11 | 59.22 | 58.19 | 6389225 |
| 1732059600 | 58.73 | -0.08 | -0.14 | 58.35 | 59.0484 | 57.67 | 9447528 |
| 1731973200 | 58.81 | 0.18 | 0.31 | 58.78 | 59.38 | 58.462 | 5887693 |
| 1731714000 | 58.63 | -1.28 | -2.14 | 59.27 | 59.52 | 58.525 | 6695474 |
| 1731627600 | 59.91 | 0.64 | 1.08 | 59.05 | 60.725 | 58.79 | 7517679 |
| 1731541200 | 59.27 | -1.22 | -2.02 | 60.9 | 61.27 | 59.19 | 9401896 |
| 1731454800 | 60.49 | 1.22 | 2.06 | 59.28 | 60.7762 | 59.17 | 15545040 |
| 1731368400 | 59.27 | 0.46 | 0.78 | 58.96 | 59.3799 | 58.31 | 12978703 |
| 1731109200 | 58.81 | 0.6 | 1.03 | 58 | 59.425 | 58 | 8152305 |
| 1731022800 | 58.21 | 0.52 | 0.90 | 58 | 59.14 | 57.81 | 7966437 |
| 1730936400 | 57.69 | 1.51 | 2.69 | 57.61 | 58.26 | 57.19 | 10625230 |
| 1730850000 | 56.18 | -0.2 | -0.35 | 56.27 | 56.765 | 55.885 | 10268415 |
| 1730763600 | 56.38 | -2.21 | -3.77 | 58.37 | 58.41 | 56.37 | 10746513 |
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
