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 | 2.235 | 3.91041903595 | 57.155 | 59.4 | 56.95 | 3989905 | 58.15618371 | CS |
| 4 | -0.54 | -0.901051226431 | 59.93 | 61.97 | 55.82 | 4971263 | 57.85158002 | CS |
| 12 | 3.565 | 6.38602776534 | 55.825 | 61.97 | 55.42 | 4148372 | 57.97229173 | CS |
| 26 | 6.69 | 12.6944971537 | 52.7 | 61.97 | 47.99 | 3906820 | 55.28804172 | CS |
| 52 | 12.54 | 26.7662753469 | 46.85 | 61.97 | 43.53 | 4526854 | 51.10520533 | CS |
| 156 | -15.11 | -20.2818791946 | 74.5 | 88.78 | 39.18 | 4399383 | 58.75168145 | CS |
| 260 | -23.96 | -28.7462507499 | 83.35 | 99.89 | 39.18 | 4157214 | 65.65021873 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 59.12 | 0.59 | 1.01 | 58.55 | 59.34 | 58.26 | 4576130 |
| 1732578000 | 58.53 | 0.39 | 0.67 | 58.5 | 58.965 | 58.235 | 5567469 |
| 1732318800 | 58.14 | -0.23 | -0.39 | 58.65 | 58.92 | 57.93 | 4785150 |
| 1732232400 | 58.37 | 0.57 | 0.99 | 58 | 58.43 | 57.53 | 3871760 |
| 1732146000 | 57.8 | 0.21 | 0.36 | 57.62 | 57.89 | 57.35 | 2632988 |
| 1732059600 | 57.59 | -0.12 | -0.21 | 57.65 | 57.68 | 56.95 | 3378636 |
| 1731973200 | 57.71 | 0.08 | 0.14 | 57.29 | 58.24 | 57.02 | 4293699 |
| 1731714000 | 57.63 | 1.44 | 2.56 | 56.02 | 57.66 | 56 | 5808294 |
| 1731627600 | 56.19 | -0.39 | -0.69 | 56.7 | 57.11 | 55.99 | 4822310 |
| 1731541200 | 56.58 | -0.45 | -0.79 | 57.51 | 57.65 | 55.82 | 6500426 |
| 1731454800 | 57.03 | -1.12 | -1.93 | 58 | 58.1 | 56.795 | 4992697 |
| 1731368400 | 58.15 | 0.36 | 0.62 | 57.81 | 58.67 | 57.65 | 2883669 |
| 1731109200 | 57.79 | 1.16 | 2.05 | 56.65 | 58.08 | 56.565 | 5553457 |
| 1731022800 | 56.63 | -0.44 | -0.77 | 57.42 | 57.58 | 56.6 | 5971109 |
| 1730936400 | 57.07 | -1.52 | -2.59 | 58.28 | 58.28 | 57.05 | 5677562 |
| 1730850000 | 58.59 | 0.97 | 1.68 | 57.41 | 58.66 | 57.18 | 3809227 |
| 1730763600 | 57.62 | -1.37 | -2.32 | 58.3 | 58.55 | 57.265 | 6336908 |
| 1730500800 | 58.99 | -0.54 | -0.91 | 59.54 | 61.97 | 58.94 | 8601399 |
| 1730414400 | 59.53 | 1.08 | 1.85 | 58.76 | 59.955 | 58.51 | 5961032 |
| 1730328000 | 58.45 | -0.17 | -0.29 | 58.81 | 59.06 | 58.07 | 4086086 |
| 1730241600 | 58.62 | -1.5 | -2.50 | 59.93 | 59.93 | 58.62 | 4938808 |
| 1730155200 | 60.12 | 0.54 | 0.91 | 59.92 | 60.385 | 59.74 | 2927711 |
| 1729896000 | 59.58 | -1.19 | -1.96 | 61 | 61.16 | 59.495 | 3199000 |
| 1729809600 | 60.77 | -0.16 | -0.26 | 60.94 | 61.26 | 60.53 | 2590918 |
| 1729723200 | 60.93 | 0.93 | 1.55 | 59.95 | 60.93 | 59.79 | 2641974 |
| 1729636800 | 60 | -0.03 | -0.05 | 59.41 | 60.2 | 58.79 | 4220140 |
| 1729550400 | 60.03 | 0.11 | 0.18 | 60.16 | 60.67 | 59.84 | 3521641 |
| 1729291200 | 59.92 | 0.18 | 0.30 | 59.77 | 60 | 59.14 | 4052218 |
| 1729204800 | 59.74 | -0.81 | -1.34 | 60.7 | 60.73 | 59.64 | 4925272 |
| 1729118400 | 60.55 | 2.94 | 5.10 | 58.75 | 60.72 | 57.74 | 8460346 |
| 1729032000 | 57.61 | 0.68 | 1.19 | 57.22 | 58.16 | 57.21 | 3086740 |
| 1728945600 | 56.93 | 0.71 | 1.26 | 56.19 | 56.985 | 56.02 | 3352629 |
| 1728686400 | 56.22 | 0.73 | 1.32 | 55.65 | 56.29 | 55.42 | 3479226 |
| 1728600000 | 55.49 | -0.89 | -1.58 | 56.58 | 56.86 | 55.47 | 5510172 |
| 1728513600 | 56.38 | -0.43 | -0.76 | 56.78 | 57.2254 | 56.02 | 2735898 |
| 1728427200 | 56.81 | -0.28 | -0.49 | 57.3 | 57.44 | 56.81 | 3150462 |
| 1728340800 | 57.09 | -1.14 | -1.96 | 58 | 58.02 | 56.88 | 2457885 |
| 1728081600 | 58.23 | 0.15 | 0.26 | 57.44 | 58.305 | 57.23 | 2459579 |
| 1727995200 | 58.08 | -0.28 | -0.48 | 58.48 | 58.59 | 57.96 | 2215795 |
| 1727908800 | 58.36 | 0.12 | 0.21 | 58 | 58.45 | 57.9 | 2124914 |
| 1727822400 | 58.24 | 0.45 | 0.78 | 57.69 | 58.729133 | 57.41 | 4087732 |
| 1727736000 | 57.79 | 0.63 | 1.10 | 57.47 | 57.8 | 57.07 | 3564636 |
| 1727476800 | 57.16 | 0.03 | 0.05 | 57.36 | 57.56 | 57.005 | 3644192 |
| 1727390400 | 57.13 | -0.09 | -0.16 | 57.14 | 57.9 | 56.95 | 4701683 |
| 1727304000 | 57.22 | 0.2 | 0.35 | 57.38 | 57.38 | 56.73 | 5105989 |
| 1727217600 | 57.02 | -0.84 | -1.45 | 57.46 | 58.06 | 56.955 | 5675209 |
| 1727131200 | 57.86 | -0.07 | -0.12 | 58 | 58.175 | 57.57 | 4278181 |
| 1726872000 | 57.93 | 0.45 | 0.78 | 57.74 | 57.99 | 57.18 | 9329492 |
| 1726785600 | 57.48 | 0.07 | 0.12 | 57.38 | 57.665 | 56.8301 | 4107206 |
| 1726699200 | 57.41 | -0.94 | -1.61 | 58.29 | 58.35 | 57.02 | 2982867 |
| 1726612800 | 58.35 | -0.18 | -0.31 | 58.4 | 58.715 | 57.92 | 3504467 |
| 1726526400 | 58.53 | 0.37 | 0.64 | 58.42 | 58.94 | 58.08 | 3282901 |
| 1726267200 | 58.16 | 0.98 | 1.71 | 57.47 | 58.18 | 56.925 | 2984188 |
| 1726180800 | 57.18 | -0.05 | -0.09 | 57.2 | 57.55 | 56.85 | 3121780 |
| 1726094400 | 57.23 | -0.48 | -0.83 | 57.45 | 57.575 | 56.555 | 4236329 |
| 1726008000 | 57.71 | 0.34 | 0.59 | 57.64 | 58.11 | 57.49 | 2789088 |
| 1725921600 | 57.37 | 0.26 | 0.46 | 57.18 | 57.64 | 56.82 | 4087533 |
| 1725662400 | 57.11 | -0.23 | -0.40 | 57.49 | 57.86 | 57.02 | 2581930 |
| 1725576000 | 57.34 | -0.15 | -0.26 | 57.97 | 58.13 | 57.06 | 2573640 |
| 1725489600 | 57.49 | 0.76 | 1.34 | 57.12 | 57.73 | 56.87 | 3263344 |
| 1725403200 | 56.73 | 0.83 | 1.48 | 55.69 | 57.15 | 55.65 | 4219532 |
| 1725057600 | 55.9 | -0.22 | -0.39 | 55.56 | 56.005 | 55.305 | 5450436 |
| 1724971200 | 56.12 | -0.03 | -0.05 | 56.2 | 56.21 | 55.41 | 3304958 |
| 1724884800 | 56.15 | 0.12 | 0.21 | 56.14 | 56.42 | 55.875 | 4819291 |
| 1724798400 | 56.03 | -0.49 | -0.87 | 56.47 | 56.71 | 55.9 | 2295716 |
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
