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 | -0.4375 | -0.64623338257 | 67.7 | 68.1999 | 64 | 2768 | 65.81749328 | DR |
| 4 | 1.2625 | 1.91287878788 | 66 | 68.9364 | 63.14 | 4006 | 65.54281977 | DR |
| 12 | 10.0225 | 17.5096086653 | 57.24 | 68.9364 | 56.924 | 4696 | 62.31507139 | DR |
| 26 | 5.0675 | 8.14776107404 | 62.195 | 68.9364 | 55.74 | 6049 | 61.10880791 | DR |
| 52 | 11.5925 | 20.823603377 | 55.67 | 68.9364 | 46.28 | 12394 | 54.26268257 | DR |
| 156 | 3.436 | 5.38334390888 | 63.8265 | 84.17 | 46.28 | 12086 | 60.03506157 | DR |
| 260 | -3.4075 | -4.82170652328 | 70.67 | 84.17 | 46.28 | 11722 | 60.81750548 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496420 | 66.12 | 0.63 | 0.96 | 66.76 | 66.76 | 66.069 | 3345 |
| 1730409780 | 65.489999 | 0.54 | 0.83 | 64.8575 | 65.489999 | 64.2 | 2667 |
| 1730323500 | 64.95 | -0.98 | -1.48 | 64 | 65.5 | 64 | 2000 |
| 1730237280 | 65.926 | -0.27 | -0.41 | 67.7 | 68.1999 | 65.72 | 2312 |
| 1730150880 | 66.2 | -0.83 | -1.23 | 67.7 | 68.0715 | 66.2 | 3518 |
| 1729891500 | 67.025 | 0.08 | 0.11 | 67.2 | 67.2 | 65.67 | 3033 |
| 1729805160 | 66.95 | 0.64 | 0.97 | 67.015 | 67.015 | 66.95 | 1389 |
| 1729718940 | 66.31 | -0.08 | -0.11 | 68.9364 | 68.9364 | 66.31 | 6134 |
| 1729632300 | 66.385 | 1.13 | 1.72 | 66.33 | 66.45 | 66.26 | 5784 |
| 1729545600 | 65.26 | -0.47 | -0.72 | 65.519999 | 65.7 | 65.215 | 5949 |
| 1729286400 | 65.73 | 0.74 | 1.14 | 65.925 | 66.58 | 65.73 | 2238 |
| 1729200000 | 64.989999 | -0.38 | -0.58 | 66.58 | 66.58 | 64.66 | 5972 |
| 1729113960 | 65.37 | 1.32 | 2.06 | 65.28 | 66.36 | 65.28 | 3637 |
| 1729027680 | 64.05 | -1.91 | -2.89 | 65 | 66.099999 | 64.05 | 2871 |
| 1728941220 | 65.955 | -0.08 | -0.12 | 65.7 | 66.47 | 65.7 | 3530 |
| 1728681900 | 66.035 | 0.19 | 0.30 | 65.48 | 66.05 | 65.48 | 3701 |
| 1728595560 | 65.84 | 0.01 | 0.02 | 65.5 | 66.977999 | 65.5 | 3748 |
| 1728508800 | 65.83 | 2.69 | 4.26 | 65.54 | 65.83 | 64.44 | 5049 |
| 1728422580 | 63.14 | -3.43 | -5.15 | 64.599999 | 65.456999 | 63.14 | 8684 |
| 1728336000 | 66.5694 | 0.9 | 1.37 | 66 | 66.587999 | 66 | 4555 |
| 1728077220 | 65.67 | 0.65 | 1.00 | 65.6115 | 65.67 | 65.283 | 3976 |
| 1727990760 | 65.0216 | -0.28 | -0.43 | 64.83 | 65.15 | 64.452 | 4906 |
| 1727904000 | 65.3 | 1.34 | 2.09 | 65.209999 | 65.61 | 64.8801 | 10945 |
| 1727818140 | 63.9638 | 0.52 | 0.82 | 63.78 | 64.31 | 63.489 | 8611 |
| 1727731380 | 63.446 | -1.37 | -2.11 | 63.83 | 63.86 | 63.446 | 2709 |
| 1727472000 | 64.811499 | -1.09 | -1.65 | 64.68 | 64.811499 | 64.56 | 2866 |
| 1727386200 | 65.9 | 2.01 | 3.15 | 65.239999 | 65.9 | 64.9815 | 1542 |
| 1727299200 | 63.888 | -0.12 | -0.18 | 63.505 | 63.9007 | 63.2 | 2537 |
| 1727212800 | 64.004999 | 1.45 | 2.32 | 63.51 | 64.456999 | 63.51 | 3326 |
| 1727126940 | 62.555 | -0.13 | -0.21 | 62.465 | 62.565 | 62.465 | 1314 |
| 1726867200 | 62.6895 | 2.46 | 4.08 | 61.34 | 62.6895 | 61.34 | 2205 |
| 1726781220 | 60.2312 | -0.81 | -1.33 | 61.46 | 62.938 | 60.2312 | 2964 |
| 1726694460 | 61.04 | -0.03 | -0.05 | 61.32 | 61.32 | 60.838 | 4774 |
| 1726608240 | 61.07 | 0.74 | 1.23 | 61.27 | 61.43 | 60.953 | 3242 |
| 1726521720 | 60.33 | -0.57 | -0.94 | 60.43 | 60.49 | 58.879 | 6089 |
| 1726262940 | 60.9 | 0.65 | 1.08 | 61.3415 | 61.3415 | 60.5896 | 6031 |
| 1726176540 | 60.25 | -0.36 | -0.59 | 60.2 | 61.1452 | 59.275 | 3668 |
| 1726090140 | 60.61 | 0.29 | 0.48 | 61.2575 | 62.31 | 57.87 | 8596 |
| 1726003500 | 60.32 | 0.89 | 1.50 | 60.6 | 60.66 | 59.8364 | 21768 |
| 1725917160 | 59.4266 | -2.09 | -3.40 | 63.8 | 63.8 | 59.4266 | 2718 |
| 1725658020 | 61.52 | -0.69 | -1.11 | 61 | 62.2363 | 61 | 2979 |
| 1725571440 | 62.21 | 0.6 | 0.97 | 62.5075 | 62.5075 | 62.12 | 8077 |
| 1725485040 | 61.61 | 0.54 | 0.88 | 61.88 | 61.95 | 61.61 | 5228 |
| 1725398880 | 61.07 | -1.33 | -2.13 | 61.5 | 61.5 | 61.07 | 2995 |
| 1725053340 | 62.4 | 0.63 | 1.02 | 65.97 | 65.97 | 60.04 | 4174 |
| 1724966400 | 61.77 | 1.73 | 2.88 | 61.915 | 63.0564 | 61.462 | 3352 |
| 1724880360 | 60.04 | -0.26 | -0.43 | 60.15 | 60.15 | 59.8275 | 2975 |
| 1724794080 | 60.298 | 0.45 | 0.76 | 60.33 | 60.408 | 60.298 | 3047 |
| 1724707740 | 59.844 | -0.56 | -0.92 | 59.8365 | 59.844 | 59.76 | 3318 |
| 1724448480 | 60.4 | 1.26 | 2.14 | 60.2505 | 60.4 | 60.2505 | 1982 |
| 1724362140 | 59.136 | -1.21 | -2.01 | 59.11 | 59.5 | 58.9201 | 3874 |
| 1724275380 | 60.35 | 0.66 | 1.11 | 60.31 | 60.582 | 60.23 | 4105 |
| 1724188800 | 59.69 | -0.31 | -0.52 | 64.14 | 64.14 | 58.4501 | 2272 |
| 1724102880 | 60 | 0.62 | 1.04 | 60.28 | 63.2 | 58.02 | 4054 |
| 1723843740 | 59.38 | 0.77 | 1.31 | 59.275 | 59.4 | 59.16 | 7109 |
| 1723756860 | 58.61 | 1.59 | 2.79 | 58.592 | 58.7 | 58.39 | 7927 |
| 1723670820 | 57.02 | -0.31 | -0.54 | 57.295 | 57.295 | 56.924 | 5144 |
| 1723584360 | 57.3275 | 0.04 | 0.06 | 59.35 | 59.35 | 57.0814 | 9456 |
| 1723497900 | 57.292 | 0.18 | 0.31 | 57.24 | 57.34 | 57.02 | 10106 |
| 1723238400 | 57.113 | 0.28 | 0.49 | 58.055 | 59.28 | 56.905 | 10578 |
| 1723152000 | 56.832 | 0.63 | 1.12 | 56.74 | 56.9637 | 56.37 | 10104 |
| 1723065720 | 56.2 | -0.09 | -0.16 | 56.4762 | 58.6938 | 55.85 | 14953 |
| 1722979800 | 56.29 | 0.39 | 0.70 | 55.9 | 56.68 | 55.9 | 40159 |
| 1722893340 | 55.9 | -0.69 | -1.22 | 55.74 | 58.14 | 55.74 | 11357 |
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
