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 | 4.26 | 6.36390797729 | 66.94 | 71.15 | 65.28 | 601808 | 67.95812153 | CS |
| 4 | 4.27 | 6.37979979083 | 66.93 | 71.15 | 60.06 | 834426 | 64.9423868 | CS |
| 12 | 0.64 | 0.907029478458 | 70.56 | 72.61 | 60.06 | 893338 | 66.41701654 | CS |
| 26 | 13 | 22.3367697595 | 58.2 | 77.95 | 53.43 | 845016 | 65.79596987 | CS |
| 52 | 3.14 | 4.61357625624 | 68.06 | 77.95 | 43.67 | 794878 | 60.66092355 | CS |
| 156 | -111.8 | -61.0928961749 | 183 | 183.37 | 39.055 | 689691 | 77.04561897 | CS |
| 260 | -32.17 | -31.1212150527 | 103.37 | 254.34 | 39.055 | 581681 | 98.50928593 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 68.32 | 1.68 | 2.52 | 66.379999 | 69.06 | 66.224999 | 591528 |
| 1721860800 | 66.64 | -2.15 | -3.13 | 68.2 | 69.23 | 66.489999 | 637704 |
| 1721774400 | 68.79 | -0.41 | -0.60 | 68.61 | 69.46 | 67.67 | 759337 |
| 1721688000 | 69.2025 | 2.01 | 3.00 | 67.8 | 69.26 | 66.11 | 386922 |
| 1721428800 | 67.19 | 0.02 | 0.03 | 66.94 | 67.35 | 65.28 | 633550 |
| 1721342400 | 67.17 | -0.07 | -0.10 | 67.29 | 70 | 66.739999 | 844195 |
| 1721256000 | 67.24 | 0.54 | 0.81 | 66.25 | 67.67 | 66.069999 | 1030391 |
| 1721169600 | 66.7 | 4.67 | 7.53 | 62.19 | 66.959999 | 62.19 | 1603568 |
| 1721083200 | 62.03 | -1.52 | -2.39 | 63.36 | 63.785 | 61.86 | 1080110 |
| 1720824000 | 63.55 | -0.3 | -0.47 | 63.59 | 65.325 | 63.49 | 970605 |
| 1720737600 | 63.85 | 2.56 | 4.18 | 62.29 | 63.8725 | 62.02 | 1008868 |
| 1720651200 | 61.29 | 0.23 | 0.38 | 61.6 | 62.13 | 60.06 | 768107 |
| 1720564800 | 61.06 | -1.13 | -1.82 | 62.23 | 62.49 | 60.92 | 509467 |
| 1720478400 | 62.19 | -0.52 | -0.83 | 63 | 63.7 | 62.02 | 580813 |
| 1720219200 | 62.71 | -0.8 | -1.26 | 63.13 | 63.13 | 61.84 | 616563 |
| 1720040640 | 63.51 | 0.16 | 0.25 | 63.62 | 65.1684 | 63.47 | 360309 |
| 1719960000 | 63.35 | -0.14 | -0.22 | 63.63 | 64.4 | 62.87 | 854234 |
| 1719873600 | 63.49 | -1.57 | -2.41 | 65.06 | 65.79 | 63.46 | 773750 |
| 1719614400 | 65.06 | -1.79 | -2.68 | 66.93 | 66.989999 | 64.66 | 1844064 |
| 1719528000 | 66.849999 | -0.04 | -0.06 | 67 | 67.22 | 65.879999 | 597248 |
| 1719441600 | 66.89 | 1.02 | 1.55 | 65.879999 | 67.15 | 65.51 | 698294 |
| 1719355200 | 65.87 | -1.19 | -1.77 | 67.08 | 67.1915 | 65.16 | 612280 |
| 1719268800 | 67.06 | 0.02 | 0.03 | 66.78 | 67.66 | 66.315 | 1102014 |
| 1719009600 | 67.04 | 2.66 | 4.13 | 64.349999 | 67.84 | 64.062 | 4216998 |
| 1718923200 | 64.379999 | -0.02 | -0.03 | 64.019999 | 65.0768 | 63.5189 | 593007 |
| 1718750400 | 64.4 | -0.01 | -0.02 | 64.41 | 65.41 | 63.93 | 611263 |
| 1718664000 | 64.41 | -1.97 | -2.97 | 65.7 | 65.989999 | 63.95 | 1165444 |
| 1718404800 | 66.379999 | -1.44 | -2.12 | 67.01 | 68.18 | 65.47 | 563299 |
| 1718318400 | 67.82 | 0.25 | 0.37 | 67.33 | 68.2 | 66.26 | 505428 |
| 1718232000 | 67.57 | -0.59 | -0.87 | 70.35 | 71.05 | 67.18 | 827840 |
| 1718145600 | 68.16 | 0.35 | 0.52 | 67.39 | 68.29 | 66.849999 | 579201 |
| 1718059200 | 67.81 | -0.4 | -0.59 | 67.46 | 69.22 | 67.32 | 1261592 |
| 1717800000 | 68.21 | 0.68 | 1.01 | 65.6725 | 68.48 | 65.6725 | 818827 |
| 1717713600 | 67.53 | 2.22 | 3.40 | 65.519999 | 68.46 | 64.19 | 1451169 |
| 1717627200 | 65.31 | 1.53 | 2.40 | 64 | 65.56 | 63.31 | 1470878 |
| 1717540800 | 63.78 | -0.52 | -0.81 | 63.6 | 64.42 | 62.76 | 751699 |
| 1717454400 | 64.3 | -5.39 | -7.73 | 68.58 | 68.76 | 62.71 | 1670131 |
| 1717195200 | 69.69 | 2.75 | 4.11 | 67.13 | 69.7499 | 66.79 | 824681 |
| 1717108800 | 66.94 | 1.24 | 1.89 | 66.03 | 67.56 | 66.03 | 855718 |
| 1717022400 | 65.7 | 1.02 | 1.58 | 64 | 65.989999 | 63.965 | 1082937 |
| 1716936000 | 64.68 | -0.83 | -1.27 | 65.709999 | 66.69 | 64.555 | 679769 |
| 1716590400 | 65.51 | 0.56 | 0.86 | 65.69 | 65.91 | 65.15 | 440762 |
| 1716504000 | 64.95 | -1.49 | -2.24 | 65.989999 | 66.239999 | 64 | 1269277 |
| 1716417600 | 66.44 | -1.66 | -2.44 | 67.51 | 68.53 | 65.959999 | 929640 |
| 1716331200 | 68.1 | -0.96 | -1.39 | 68.72 | 69.14 | 67.67 | 664642 |
| 1716244800 | 69.06 | 0.87 | 1.28 | 68.46 | 69.56 | 68.2 | 504126 |
| 1715985600 | 68.19 | -1.05 | -1.52 | 69.21 | 69.44 | 68.035 | 535051 |
| 1715899200 | 69.24 | -0.2 | -0.29 | 69.14 | 69.53 | 68.5 | 601988 |
| 1715812800 | 69.44 | -1.38 | -1.95 | 71.89 | 72.02 | 69.3 | 623333 |
| 1715726400 | 70.82 | 1.06 | 1.52 | 70.56 | 71.3 | 69.82 | 714025 |
| 1715640000 | 69.76 | 1.08 | 1.57 | 69.39 | 70.29 | 68.7501 | 805915 |
| 1715380800 | 68.68 | 0.45 | 0.66 | 67.82 | 68.72 | 67.019999 | 619386 |
| 1715294400 | 68.23 | 1.69 | 2.54 | 66.84 | 68.79 | 66.62 | 1138980 |
| 1715208000 | 66.54 | -2.67 | -3.86 | 67.76 | 68.28 | 66.41 | 1033496 |
| 1715121600 | 69.21 | -2.22 | -3.11 | 71.55 | 72.05 | 68.8602 | 705174 |
| 1715035200 | 71.43 | 0.89 | 1.26 | 71.71 | 72.61 | 70.58 | 603225 |
| 1714776000 | 70.54 | 1.87 | 2.72 | 70.56 | 70.94 | 69.475 | 937423 |
| 1714689600 | 68.67 | 0.43 | 0.63 | 67.56 | 69.4 | 66.614999 | 861215 |
| 1714603200 | 68.24 | -0.3 | -0.44 | 70 | 73.38 | 64.569999 | 1745854 |
| 1714516800 | 68.54 | 0.08 | 0.12 | 68.27 | 69.24 | 67.32 | 1914544 |
| 1714430400 | 68.46 | 0.71 | 1.05 | 68.21 | 69.87 | 68 | 792821 |
| 1714171200 | 67.75 | 0.09 | 0.13 | 68.19 | 68.19 | 66.91 | 627536 |
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
