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 | 2.22 | 3.48727615457 | 63.66 | 67.42 | 58.46 | 1014358 | 63.49584916 | CS |
| 4 | -9.05 | -12.0779394101 | 74.93 | 75.56 | 58.46 | 1203781 | 68.06968541 | CS |
| 12 | -12.47 | -15.9157626037 | 78.35 | 90.8638 | 58.46 | 875646 | 73.13243285 | CS |
| 26 | 11.75 | 21.7070016627 | 54.13 | 90.8638 | 53.86 | 756952 | 72.06625095 | CS |
| 52 | 25.33 | 62.4660912454 | 40.55 | 90.8638 | 39.635 | 679505 | 61.97905567 | CS |
| 156 | 40.42 | 158.758837392 | 25.46 | 90.8638 | 23.48 | 517646 | 52.30874143 | CS |
| 260 | 40.42 | 158.758837392 | 25.46 | 90.8638 | 23.48 | 517646 | 52.30874143 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 67.17 | 1.85 | 2.83 | 66.34 | 67.5045 | 65.595 | 700753 |
| 1741905600 | 65.319999 | -0.36 | -0.55 | 65.59 | 66.11 | 62.97 | 817288 |
| 1741819200 | 65.68 | 1.31 | 2.04 | 66.41 | 67.42 | 64.3719 | 837042 |
| 1741732800 | 64.37 | 3.86 | 6.38 | 61.76 | 65.7 | 60.98 | 1041192 |
| 1741646400 | 60.51 | -2.92 | -4.60 | 61.04 | 61.885 | 58.46 | 1394882 |
| 1741390800 | 63.43 | -0.13 | -0.20 | 63.66 | 64.349999 | 61.27 | 998401 |
| 1741304400 | 63.56 | -4.66 | -6.83 | 65.64 | 67.24 | 63.195 | 1004861 |
| 1741218000 | 68.22 | 1.46 | 2.19 | 67.19 | 68.9 | 66.019999 | 1010820 |
| 1741131600 | 66.76 | -2.09 | -3.04 | 66.51 | 68.69 | 65.04 | 1040832 |
| 1741045200 | 68.85 | -2.89 | -4.03 | 73.15 | 73.46 | 67.51 | 1532392 |
| 1740786000 | 71.74 | 0.03 | 0.04 | 72.1 | 73.34 | 69.66 | 1484755 |
| 1740699600 | 71.71 | -1.44 | -1.97 | 73.37 | 74.33 | 70.82 | 1463777 |
| 1740613200 | 73.15 | 2.64 | 3.74 | 71.6 | 73.94 | 71.25 | 1247755 |
| 1740526800 | 70.51 | 6.19 | 9.62 | 68.31 | 71.19 | 65.4 | 2570611 |
| 1740440400 | 64.319999 | -1.7 | -2.57 | 66.01 | 66.5 | 63.57 | 1137228 |
| 1740181200 | 66.019999 | -1.78 | -2.63 | 69.38 | 69.89 | 65.36 | 970620 |
| 1740094800 | 67.8 | -3.19 | -4.49 | 71.6 | 72.07 | 66.43 | 1630913 |
| 1740008400 | 70.99 | -1.71 | -2.35 | 72.01 | 72.141 | 70.25 | 1220666 |
| 1739922000 | 72.7 | -0.82 | -1.12 | 73.19 | 74.04 | 71.52 | 895199 |
| 1739576400 | 73.52 | -1.01 | -1.36 | 74.93 | 75.56 | 72.0723 | 602129 |
| 1739490000 | 74.53 | -0.54 | -0.72 | 75.93 | 76.09 | 72.56 | 846821 |
| 1739403600 | 75.07 | -2.28 | -2.95 | 74.87 | 76.3 | 74.21 | 657384 |
| 1739317200 | 77.35 | -2.39 | -3.00 | 78.78 | 79.49 | 76.32 | 431378 |
| 1739230800 | 79.74 | 0.95 | 1.21 | 79.06 | 80.74 | 78.1998 | 524304 |
| 1738971600 | 78.79 | -0.82 | -1.03 | 80.29 | 81.02 | 78.22 | 451398 |
| 1738885200 | 79.61 | 3.2 | 4.19 | 77.59 | 79.83 | 76.5 | 610885 |
| 1738798800 | 76.41 | 1.27 | 1.69 | 76.26 | 79.7 | 75.31 | 1223391 |
| 1738712400 | 75.14 | 0.01 | 0.01 | 75.67 | 76.28 | 74.02 | 637649 |
| 1738626000 | 75.13 | -1.64 | -2.14 | 74.17 | 76.55 | 73.23 | 546921 |
| 1738366800 | 76.77 | -0.27 | -0.35 | 78.01 | 78.01 | 75.14 | 1094357 |
| 1738280400 | 77.04 | 2.45 | 3.28 | 76.44 | 78.19 | 75.72 | 670181 |
| 1738194000 | 74.59 | 2.32 | 3.21 | 72.31 | 75.67 | 72.27 | 1069438 |
| 1738107600 | 72.27 | 3.21 | 4.65 | 71.24 | 72.74 | 70.17 | 1140425 |
| 1738021200 | 69.06 | -17.37 | -20.10 | 78 | 79.27 | 68.93 | 2062591 |
| 1737762000 | 86.43 | -1.54 | -1.75 | 87.76 | 88.22 | 85.4 | 517981 |
| 1737675600 | 87.97 | 0 | 0.00 | 87.97 | 87.97 | 87.97 | 0 |
| 1737589200 | 87.97 | -1.06 | -1.19 | 89.5 | 90.8638 | 87.52 | 604469 |
| 1737502800 | 89.03 | 4.17 | 4.91 | 86.97 | 89.1818 | 85.66 | 702991 |
| 1737157200 | 84.86 | 0.46 | 0.55 | 85.84 | 86.2 | 84.31 | 1071831 |
| 1737070800 | 84.4 | 0.46 | 0.55 | 84 | 84.86 | 83.64 | 412125 |
| 1736984400 | 83.94 | 2.51 | 3.08 | 83.8 | 84.94 | 82.785 | 542843 |
| 1736898000 | 81.43 | 2.36 | 2.98 | 80.31 | 82 | 80 | 505559 |
| 1736811600 | 79.07 | 1.53 | 1.97 | 75.93 | 79.185 | 75.93 | 465908 |
| 1736552400 | 77.54 | -1.39 | -1.76 | 77.62 | 78.19 | 76.37 | 503037 |
| 1736379600 | 78.93 | 0.91 | 1.17 | 78.64 | 78.93 | 76.419 | 335840 |
| 1736293200 | 78.02 | -2.08 | -2.60 | 81.04 | 81.26 | 74.465 | 777923 |
| 1736206800 | 80.1 | 0.5 | 0.63 | 80.19 | 81.5 | 79.72 | 354765 |
| 1735947600 | 79.6 | 2.71 | 3.52 | 77.5 | 79.86 | 77.1403 | 391341 |
| 1735861200 | 76.89 | 0.49 | 0.64 | 77.44 | 78.31 | 75.61 | 480598 |
| 1735688400 | 76.4 | -0.42 | -0.55 | 77.06 | 77.99 | 76.04 | 955153 |
| 1735602000 | 76.82 | -0.91 | -1.17 | 76.66 | 77.36 | 75.09 | 1463569 |
| 1735342800 | 77.73 | -3.39 | -4.18 | 80.13 | 80.51 | 76.98 | 595851 |
| 1735256400 | 81.12 | 0.71 | 0.88 | 80.19 | 81.32 | 79.475 | 272861 |
| 1735077840 | 80.41 | 0.14 | 0.17 | 80.7 | 81 | 79.42 | 168483 |
| 1734997200 | 80.27 | -0.38 | -0.47 | 81.09 | 81.12 | 79.34 | 410122 |
| 1734738000 | 80.65 | 0.61 | 0.76 | 78.35 | 81.67 | 78.31 | 1082776 |
| 1734651600 | 80.04 | 2.16 | 2.77 | 79.47 | 81.93 | 79.0625 | 723952 |
| 1734565200 | 77.88 | -2.99 | -3.70 | 81.92 | 82.86 | 77.16 | 1169525 |
| 1734478800 | 80.87 | -0.99 | -1.21 | 80.95 | 81.73 | 78.79 | 633540 |
| 1734392400 | 81.86 | 2.46 | 3.10 | 79.77 | 81.89 | 79.41 | 664392 |
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
