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 | 0.79 | 1.36962552011 | 57.68 | 60.08 | 57.3 | 589712 | 58.75156826 | CS |
| 4 | 6.41 | 12.3127160968 | 52.06 | 60.41 | 51.65 | 674163 | 56.83539924 | CS |
| 12 | 8.47 | 16.94 | 50 | 60.41 | 46.9 | 713327 | 53.22139104 | CS |
| 26 | 11.21 | 23.7198476513 | 47.26 | 60.41 | 43.09 | 827727 | 50.83585913 | CS |
| 52 | 7.2 | 14.0433001755 | 51.27 | 60.41 | 43.09 | 824202 | 51.46281367 | CS |
| 156 | 17.01 | 41.0274963821 | 41.46 | 60.41 | 34.02 | 796742 | 46.66584078 | CS |
| 260 | 51.99 | 802.314814815 | 6.48 | 60.41 | 0.75 | 1074780 | 26.4995772 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 58.56 | 0.51 | 0.88 | 58.05 | 58.6 | 57.3 | 565651 |
| 1732578000 | 58.05 | -1.54 | -2.58 | 59.59 | 59.59 | 57.98 | 776064 |
| 1732318800 | 59.59 | 0.01 | 0.02 | 59.61 | 60.08 | 59.415 | 536820 |
| 1732232400 | 59.58 | 1.42 | 2.44 | 58.99 | 59.97 | 58.6 | 582187 |
| 1732146000 | 58.16 | 0.49 | 0.85 | 57.75 | 58.57 | 57.53 | 461602 |
| 1732059600 | 57.67 | 0.4 | 0.70 | 56.7 | 57.68 | 56.7 | 353518 |
| 1731973200 | 57.27 | 0.7 | 1.24 | 56.8 | 57.92 | 56.8 | 420895 |
| 1731714000 | 56.57 | -1.84 | -3.15 | 58.515 | 59.37 | 56.3225 | 577281 |
| 1731627600 | 58.41 | 0.93 | 1.62 | 58.105 | 58.655 | 57.51 | 491006 |
| 1731541200 | 57.48 | -1.03 | -1.76 | 58.43 | 58.72 | 57.45 | 615895 |
| 1731454800 | 58.51 | -0.73 | -1.23 | 59.24 | 59.95 | 58.39 | 775177 |
| 1731368400 | 59.24 | 2.31 | 4.06 | 57.78 | 59.425 | 57.09 | 883865 |
| 1731109200 | 56.93 | 0.36 | 0.64 | 56.5 | 56.97 | 55.76 | 753045 |
| 1731022800 | 56.57 | -0.28 | -0.49 | 56.04 | 57.04 | 55.89 | 1024059 |
| 1730936400 | 56.85 | 2.89 | 5.36 | 55.37 | 60.41 | 55.155 | 2079597 |
| 1730850000 | 53.96 | 1.1 | 2.08 | 52.77 | 53.99 | 52.59 | 580512 |
| 1730763600 | 52.86 | 0.93 | 1.79 | 52.4 | 53.05 | 52.16 | 441512 |
| 1730500800 | 51.93 | -0.04 | -0.08 | 52.38 | 52.89 | 51.65 | 421924 |
| 1730414400 | 51.97 | -0.35 | -0.67 | 52.53 | 52.72 | 51.9 | 596708 |
| 1730328000 | 52.32 | 0.23 | 0.44 | 52.175 | 52.98 | 52.08 | 414738 |
| 1730241600 | 52.09 | -0.31 | -0.59 | 52.115 | 52.585 | 51.65 | 355300 |
| 1730155200 | 52.4 | -0.04 | -0.08 | 51.09 | 52.47 | 50.69 | 450600 |
| 1729896000 | 52.44 | -0.71 | -1.34 | 53.44 | 53.63 | 52.36 | 540815 |
| 1729809600 | 53.15 | 0.57 | 1.08 | 53.53 | 53.69 | 52.78 | 595686 |
| 1729723200 | 52.58 | -0.88 | -1.65 | 53.08 | 53.42 | 52.01 | 512773 |
| 1729636800 | 53.46 | 3.05 | 6.05 | 51.4 | 53.53 | 51.22 | 970295 |
| 1729550400 | 50.41 | -0.87 | -1.70 | 51.93 | 52 | 50.26 | 570172 |
| 1729291200 | 51.28 | -1.04 | -1.99 | 52.2 | 52.2 | 51.25 | 621010 |
| 1729204800 | 52.32 | 0.42 | 0.81 | 52.05 | 52.34 | 51.17 | 635071 |
| 1729118400 | 51.9 | 0.87 | 1.70 | 52.07 | 52.88 | 51.8 | 1172876 |
| 1729032000 | 51.03 | -2.09 | -3.93 | 51.31 | 51.68 | 50.625 | 530678 |
| 1728945600 | 53.12 | -0.57 | -1.06 | 52.77 | 53.22 | 52.42 | 403565 |
| 1728686400 | 53.69 | 1.85 | 3.57 | 51.57 | 54.11 | 51.57 | 786515 |
| 1728600000 | 51.84 | 0.32 | 0.62 | 51.41 | 51.9799 | 51.16 | 454376 |
| 1728513600 | 51.52 | -1.06 | -2.02 | 52.13 | 52.57 | 51.23 | 505206 |
| 1728427200 | 52.58 | -1.6 | -2.95 | 53.37 | 53.37 | 51.22 | 777811 |
| 1728340800 | 54.18 | -0.07 | -0.13 | 54.3 | 54.87 | 54.01 | 543314 |
| 1728081600 | 54.25 | 0.61 | 1.14 | 53.76 | 54.83 | 53.5 | 484716 |
| 1727995200 | 53.64 | 0.96 | 1.82 | 52.59 | 53.71 | 52.09 | 574139 |
| 1727908800 | 52.68 | -0.1 | -0.19 | 53.49 | 53.78 | 52.335 | 513619 |
| 1727822400 | 52.78 | 0.31 | 0.59 | 51.89 | 53.56 | 51.54 | 715192 |
| 1727735520 | 52.47 | 1 | 1.94 | 51.29 | 52.78 | 51.15 | 698659 |
| 1727476800 | 51.47 | 1.71 | 3.44 | 50.58 | 51.98 | 50.33 | 723263 |
| 1727390400 | 49.76 | -1.59 | -3.10 | 50.67 | 51.06 | 49.28 | 1560349 |
| 1727304000 | 51.35 | -2.69 | -4.98 | 53.64 | 53.95 | 51.34 | 780033 |
| 1727217600 | 54.04 | 0.6 | 1.12 | 53.83 | 54.47 | 53.11 | 786253 |
| 1727131200 | 53.44 | 0.59 | 1.12 | 53.04 | 54.03 | 52.71 | 671279 |
| 1726872000 | 52.85 | 0.09 | 0.17 | 52.5 | 53.24 | 51.44 | 2238721 |
| 1726785600 | 52.76 | 0.45 | 0.86 | 53.28 | 53.41 | 52.59 | 581389 |
| 1726699200 | 52.31 | -0.29 | -0.55 | 52.71 | 53.37 | 51.885 | 903933 |
| 1726612800 | 52.6 | 1.7 | 3.34 | 51.5 | 53.16 | 51.5 | 851355 |
| 1726526400 | 50.9 | 0.97 | 1.94 | 50.42 | 50.94 | 49.815 | 613459 |
| 1726267200 | 49.93 | 1.15 | 2.36 | 49.63 | 50.44 | 49.49 | 716751 |
| 1726180800 | 48.78 | 0.38 | 0.79 | 48.62 | 49.31 | 47.81 | 543393 |
| 1726094400 | 48.4 | 0.56 | 1.17 | 48.1 | 48.49 | 46.9 | 712945 |
| 1726008000 | 47.84 | 0.15 | 0.31 | 47.95 | 48.24 | 47.43 | 761419 |
| 1725921600 | 47.69 | -0.45 | -0.93 | 47.82 | 48.39 | 47.23 | 1089685 |
| 1725662400 | 48.14 | -1.13 | -2.29 | 49.535 | 50.01 | 48.03 | 935002 |
| 1725576000 | 49.27 | 0.35 | 0.72 | 49.35 | 49.59 | 48.67 | 673861 |
| 1725489600 | 48.92 | -0.85 | -1.71 | 50 | 50.67 | 48.66 | 615308 |
| 1725403200 | 49.77 | -2.7 | -5.15 | 51.385 | 51.55 | 49.62 | 610171 |
| 1725057600 | 52.47 | -0.75 | -1.41 | 52.23 | 52.77 | 51.78 | 488450 |
| 1724971200 | 53.22 | 1.07 | 2.05 | 52.82 | 53.58 | 52.3526 | 497342 |
| 1724884800 | 52.15 | -0.08 | -0.15 | 51.69 | 52.27 | 51.45 | 438627 |
| 1724798400 | 52.23 | -0.27 | -0.51 | 52.28 | 52.555 | 51.645 | 353895 |
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
