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 | -7.44 | -10.4597216364 | 71.13 | 71.6283 | 63.69 | 452834 | 68.61336565 | CS |
| 4 | -10.33 | -13.955687652 | 74.02 | 75.15 | 63.69 | 640354 | 69.43810381 | CS |
| 12 | 9.34 | 17.1849126035 | 54.35 | 75.15 | 52.335 | 710159 | 64.23489455 | CS |
| 26 | -5.15 | -7.48111563045 | 68.84 | 75.53 | 50.6 | 740674 | 63.84720646 | CS |
| 52 | 6.26 | 10.9002263625 | 57.43 | 75.53 | 50.6 | 754117 | 62.49882103 | CS |
| 156 | 41.58 | 188.059701493 | 22.11 | 75.53 | 20.251 | 731773 | 45.30612113 | CS |
| 260 | 42.83 | 205.321188878 | 20.86 | 75.53 | 9.4601 | 765233 | 33.6795605 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733528400 | 63.69 | -2.95 | -4.43 | 66.61 | 66.739999 | 63.3 | 541499 |
| 1733442000 | 66.64 | -0.76 | -1.13 | 67.435 | 67.435 | 65.37 | 398277 |
| 1733355600 | 67.4 | -2.41 | -3.45 | 69.7 | 70.015 | 67.27 | 553108 |
| 1733269200 | 69.81 | 0.53 | 0.77 | 69.47 | 70.74 | 69.0438 | 470329 |
| 1733182800 | 69.28 | -1.04 | -1.48 | 71.15 | 71.6283 | 68.92 | 522602 |
| 1732917840 | 70.32 | 0.02 | 0.03 | 71.13 | 71.265 | 69.88 | 319853 |
| 1732750800 | 70.3 | 1.42 | 2.06 | 69.47 | 71.65 | 69.47 | 507677 |
| 1732664400 | 68.88 | -2.03 | -2.86 | 70.0415 | 70.79 | 67.78 | 673219 |
| 1732578000 | 70.91 | 0.64 | 0.91 | 70.805 | 71.75 | 70.21 | 747582 |
| 1732318800 | 70.27 | -2.53 | -3.48 | 72.35 | 72.35 | 69.72 | 577515 |
| 1732232400 | 72.8 | 2.83 | 4.04 | 71.58 | 74.58 | 70.71 | 928865 |
| 1732146000 | 69.97 | 1.47 | 2.15 | 68.825 | 70.39 | 68.34 | 591585 |
| 1732059600 | 68.5 | 1.51 | 2.25 | 66.315 | 68.65 | 66.315 | 585869 |
| 1731973200 | 66.989999 | 1.43 | 2.18 | 66.405 | 67.32 | 65.98 | 490122 |
| 1731714000 | 65.56 | -0.91 | -1.37 | 67.765 | 67.92 | 65.349999 | 556655 |
| 1731627600 | 66.47 | 0.91 | 1.39 | 66.61 | 67.29 | 65.59 | 635392 |
| 1731541200 | 65.56 | -1.78 | -2.64 | 67.66 | 67.66 | 65.489999 | 766962 |
| 1731454800 | 67.34 | -4.14 | -5.79 | 69.92 | 70.21 | 67.18 | 857298 |
| 1731368400 | 71.48 | -3.23 | -4.32 | 74.67 | 74.67 | 71.41 | 960980 |
| 1731109200 | 74.71 | -0.07 | -0.09 | 74.02 | 75.15 | 73.3601 | 1022837 |
| 1731022800 | 74.78 | 0.86 | 1.16 | 74.14 | 75.05 | 73.37 | 774320 |
| 1730936400 | 73.92 | 5.97 | 8.79 | 72.3818 | 74.22 | 71.21 | 1566696 |
| 1730850000 | 67.95 | 2.39 | 3.65 | 64.61 | 68.62 | 64.56 | 795845 |
| 1730763600 | 65.56 | 0.92 | 1.42 | 64.629999 | 66.76 | 63.7701 | 813238 |
| 1730500800 | 64.64 | 1.51 | 2.39 | 63.23 | 65.16 | 62.64 | 1095904 |
| 1730414400 | 63.13 | 1.35 | 2.19 | 60.55 | 64.86 | 60.55 | 1114938 |
| 1730328000 | 61.78 | -0.48 | -0.77 | 61.895 | 63.27 | 60.875 | 772565 |
| 1730241600 | 62.26 | -0.32 | -0.51 | 62.61 | 63.48 | 61.92 | 538854 |
| 1730155200 | 62.58 | 2.08 | 3.44 | 60.95 | 62.96 | 60.95 | 641312 |
| 1729896000 | 60.5 | 0.52 | 0.87 | 61 | 61.5 | 59.85 | 518444 |
| 1729809600 | 59.98 | 1.17 | 1.99 | 59.03 | 60.32 | 58.39 | 391247 |
| 1729723200 | 58.81 | -2.38 | -3.89 | 60.55 | 60.58 | 58.395 | 744605 |
| 1729636800 | 61.19 | 0.05 | 0.08 | 61.1 | 61.22 | 60.1602 | 790188 |
| 1729550400 | 61.14 | -1.41 | -2.25 | 62.71 | 62.7673 | 61.03 | 660888 |
| 1729291200 | 62.55 | -0.95 | -1.50 | 64.14 | 64.4 | 62.52 | 634880 |
| 1729204800 | 63.5 | -1.24 | -1.92 | 64 | 64.846 | 63.12 | 752331 |
| 1729118400 | 64.739999 | 1.42 | 2.24 | 64.19 | 65.769999 | 63.8 | 527175 |
| 1729032000 | 63.32 | -1.47 | -2.27 | 63.2 | 64.519999 | 62.79 | 641813 |
| 1728945600 | 64.79 | 0.93 | 1.46 | 63.23 | 64.93 | 63.08 | 428684 |
| 1728686400 | 63.86 | 0.66 | 1.04 | 63.21 | 64.5 | 63.11 | 545431 |
| 1728600000 | 63.2 | 2.35 | 3.86 | 60.1498 | 63.24 | 60.01 | 563870 |
| 1728513600 | 60.85 | -0.85 | -1.38 | 60.85 | 61.05 | 59.69 | 520923 |
| 1728427200 | 61.7 | -2.65 | -4.12 | 63.69 | 63.69 | 60.25 | 587624 |
| 1728340800 | 64.349999 | 0.42 | 0.66 | 64 | 64.91 | 63.41 | 483538 |
| 1728081600 | 63.93 | 1.93 | 3.11 | 62.85 | 64.75 | 62.2801 | 458590 |
| 1727995200 | 62 | -0.54 | -0.86 | 61.51 | 62.78 | 61.5 | 507036 |
| 1727908800 | 62.54 | -0.58 | -0.92 | 63.155 | 63.51 | 62.04 | 568453 |
| 1727822400 | 63.12 | -0.78 | -1.22 | 63.72 | 64.15 | 62.2001 | 555986 |
| 1727735520 | 63.9 | -0.75 | -1.16 | 65.04 | 66.05 | 63.11 | 693060 |
| 1727476800 | 64.65 | 1.93 | 3.08 | 63.6 | 66.209999 | 63.6 | 1331905 |
| 1727390400 | 62.72 | 3.57 | 6.04 | 61.37 | 63.3 | 61.22 | 916382 |
| 1727304000 | 59.15 | -0.66 | -1.10 | 59.81 | 60.41 | 58.3 | 895623 |
| 1727217600 | 59.81 | 4.21 | 7.57 | 58.96 | 61.415 | 58.7221 | 1299202 |
| 1727131200 | 55.6 | 0.51 | 0.93 | 55.59 | 56.21 | 55.07 | 547734 |
| 1726872000 | 55.09 | -0.08 | -0.15 | 55.04 | 56.4873 | 54.45 | 1691200 |
| 1726785600 | 55.17 | 2.77 | 5.29 | 53.7 | 55.31 | 53.16 | 754994 |
| 1726699200 | 52.4 | -0.99 | -1.85 | 53.78 | 54.54 | 52.335 | 618085 |
| 1726612800 | 53.39 | -1.26 | -2.31 | 54.99 | 55.05 | 53.1 | 642054 |
| 1726526400 | 54.65 | -0.47 | -0.85 | 55.48 | 55.77 | 54.37 | 562899 |
| 1726267200 | 55.12 | 1.45 | 2.70 | 54.35 | 55.9 | 54.23 | 784117 |
| 1726180800 | 53.67 | 1.6 | 3.07 | 53.05 | 55.7867 | 53.045 | 1152207 |
| 1726094400 | 52.07 | 0.39 | 0.75 | 51.58 | 52.25 | 50.6 | 783817 |
| 1726008000 | 51.68 | -0.33 | -0.63 | 52.05 | 53.06 | 50.81 | 603368 |
| 1725921600 | 52.01 | -0.59 | -1.12 | 52.69 | 52.88 | 51.51 | 704753 |
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
