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 | 0.04 | 0.07136485281 | 56.05 | 57.77 | 55.844 | 3101 | 56.86937149 | DR |
| 4 | -6.48 | -10.3564008311 | 62.57 | 62.595 | 55.844 | 3059 | 58.38079302 | DR |
| 12 | -9.21 | -14.1041347626 | 65.3 | 69.785 | 55.844 | 2967 | 63.54857856 | DR |
| 26 | -6.675 | -10.6349079901 | 62.765 | 69.785 | 55.844 | 3874 | 62.30692224 | DR |
| 52 | 8.1 | 16.8785163576 | 47.99 | 69.785 | 47.59 | 6576 | 59.17237541 | DR |
| 156 | -14.01 | -19.9857346648 | 70.1 | 79.6 | 39.61 | 11792 | 56.82903539 | DR |
| 260 | -16.11 | -22.3130193906 | 72.2 | 87.5 | 39.61 | 10264 | 60.06285776 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 56.09 | -0.21 | -0.37 | 56.655 | 57.25 | 56.09 | 2735 |
| 1732227900 | 56.3 | -0.71 | -1.25 | 56.28 | 56.7 | 56.28 | 3330 |
| 1732141740 | 57.01 | -0.27 | -0.46 | 56.9 | 57.01 | 55.844 | 2768 |
| 1732054800 | 57.275 | 0.09 | 0.17 | 57.11 | 57.77 | 57.11 | 2077 |
| 1731968640 | 57.18 | 0.39 | 0.69 | 56.35 | 57.18 | 56.35 | 3195 |
| 1731709260 | 56.79 | -0.27 | -0.47 | 56.05 | 56.79 | 55.92 | 4135 |
| 1731622800 | 57.058 | -0.01 | -0.02 | 57.23 | 57.63 | 56.965 | 1929 |
| 1731536760 | 57.067 | -0.41 | -0.72 | 56.36 | 57.067 | 56.36 | 15416 |
| 1731450480 | 57.48 | -1.85 | -3.11 | 57.86 | 57.86 | 57.48 | 3294 |
| 1731363600 | 59.3275 | -0.28 | -0.47 | 59.11 | 59.3275 | 59.11 | 861 |
| 1731104400 | 59.61 | 0.8 | 1.36 | 59.536 | 59.61 | 59.536 | 1303 |
| 1731018540 | 58.808 | 0.27 | 0.46 | 58.97 | 58.97 | 58.808 | 4197 |
| 1730931600 | 58.54 | -3.22 | -5.21 | 58.46 | 58.54 | 58.46 | 2652 |
| 1730845680 | 61.76 | 1.86 | 3.11 | 61.45 | 61.76 | 61.45 | 2241 |
| 1730759160 | 59.9 | -0.81 | -1.33 | 60.545 | 61.2 | 59.9 | 2039 |
| 1730496420 | 60.7093 | 0.79 | 1.32 | 61.15 | 61.4055 | 60.7093 | 2316 |
| 1730409780 | 59.92 | -1.29 | -2.11 | 60.41 | 60.41 | 59.8 | 2507 |
| 1730323500 | 61.21 | -0.69 | -1.11 | 61.66 | 61.67 | 61.21 | 1126 |
| 1730237280 | 61.9 | -0.6 | -0.96 | 62.26 | 62.26 | 61.9 | 4018 |
| 1730150880 | 62.5 | -0.07 | -0.11 | 62.3925 | 62.595 | 62.105 | 1196 |
| 1729891500 | 62.57 | -0.18 | -0.28 | 62.57 | 62.57 | 62.57 | 573 |
| 1729805160 | 62.748 | 0.06 | 0.10 | 62.6 | 62.748 | 62.6 | 684 |
| 1729718940 | 62.684 | -1.14 | -1.78 | 62.9295 | 62.9295 | 62.684 | 638 |
| 1729632300 | 63.82 | -0.15 | -0.23 | 63.35 | 63.895 | 63.35 | 3213 |
| 1729545600 | 63.97 | -3.07 | -4.58 | 63.97 | 63.97 | 63.97 | 460 |
| 1729286400 | 67.04 | 0.09 | 0.13 | 67.035 | 67.04 | 67.035 | 344 |
| 1729200000 | 66.95 | 1 | 1.51 | 66.95 | 66.95 | 66.95 | 1246 |
| 1729113960 | 65.955 | -0.78 | -1.16 | 65.955 | 65.955 | 65.955 | 293 |
| 1729027680 | 66.73 | 0.33 | 0.49 | 66.934 | 66.934 | 66.45 | 2617 |
| 1728941220 | 66.4025 | 1.04 | 1.60 | 66.194999 | 66.4025 | 66.194999 | 851 |
| 1728681900 | 65.36 | -0.69 | -1.04 | 65.67 | 65.67 | 65.36 | 1959 |
| 1728595560 | 66.046 | -0.33 | -0.50 | 65.78 | 66.18 | 65.54 | 1752 |
| 1728508980 | 66.379999 | 0 | 0.00 | 66.379999 | 66.379999 | 66.379999 | 0 |
| 1728422580 | 66.379999 | 0.13 | 0.20 | 66.595 | 66.595 | 66.379999 | 2226 |
| 1728336000 | 66.25 | -0.68 | -1.01 | 66.489999 | 66.9 | 66.25 | 1648 |
| 1728077220 | 66.925 | -0.28 | -0.42 | 66.31 | 66.925 | 66.31 | 1684 |
| 1727990760 | 67.205 | -0.45 | -0.66 | 66.912099 | 67.205 | 66.912099 | 454 |
| 1727904000 | 67.65 | -0.77 | -1.13 | 67.65 | 67.65 | 67.65 | 263 |
| 1727818140 | 68.42 | -0.08 | -0.12 | 68.42 | 68.42 | 68.42 | 232 |
| 1727731380 | 68.5 | -1.29 | -1.84 | 69.32 | 69.32 | 68.5 | 4560 |
| 1727472000 | 69.785 | 0.35 | 0.51 | 69.55 | 69.785 | 69.53 | 2311 |
| 1727386200 | 69.43 | 0.82 | 1.20 | 69.47 | 69.47 | 69.43 | 1198 |
| 1727299200 | 68.61 | 0.14 | 0.20 | 68.455 | 68.61 | 68.455 | 513 |
| 1727212800 | 68.47 | 1.45 | 2.16 | 67.67 | 68.72 | 67.67 | 2804 |
| 1727126940 | 67.019999 | 0.67 | 1.01 | 67.019999 | 67.019999 | 67.019999 | 654 |
| 1726867200 | 66.349999 | -0.33 | -0.49 | 66.349999 | 66.349999 | 66.349999 | 226 |
| 1726781220 | 66.68 | 0.64 | 0.97 | 66.58 | 66.68 | 66.58 | 4057 |
| 1726694460 | 66.04 | -0.56 | -0.84 | 66.819999 | 67 | 66.04 | 27007 |
| 1726608240 | 66.599999 | -0.49 | -0.73 | 67.0125 | 67.0125 | 66.58 | 13125 |
| 1726521720 | 67.09 | -0.16 | -0.24 | 67.4 | 67.4 | 67.09 | 3759 |
| 1726262940 | 67.25 | 2.04 | 3.13 | 67.25 | 67.35 | 67.11 | 15760 |
| 1726176540 | 65.209999 | 0 | 0.00 | 65.209999 | 65.209999 | 65.209999 | 0 |
| 1726090140 | 65.209999 | -0.68 | -1.03 | 64.989999 | 65.209999 | 64.989999 | 1815 |
| 1726003500 | 65.89 | -0.24 | -0.36 | 65.922 | 66.205 | 64.489999 | 1650 |
| 1725917160 | 66.129999 | 0.89 | 1.36 | 66.129999 | 66.129999 | 66.129999 | 526 |
| 1725658020 | 65.239999 | 0.13 | 0.20 | 65.64 | 65.64 | 64.75 | 1425 |
| 1725571440 | 65.1075 | 0.2 | 0.30 | 65.1075 | 65.1075 | 65.1075 | 469 |
| 1725485040 | 64.91 | -0.68 | -1.04 | 65.45 | 65.45 | 64.91 | 830 |
| 1725398940 | 65.59 | 0 | 0.00 | 65.59 | 65.59 | 65.59 | 0 |
| 1725053340 | 65.59 | 0.77 | 1.19 | 65.3 | 65.59 | 64.797 | 1714 |
| 1724966400 | 64.819999 | 0.96 | 1.50 | 64.819999 | 64.819999 | 64.819999 | 510 |
| 1724880480 | 63.86 | 0 | 0.00 | 63.86 | 63.86 | 63.86 | 0 |
| 1724794080 | 63.86 | 0.91 | 1.45 | 63.86 | 63.86 | 63.86 | 689 |
| 1724707740 | 62.945 | 0.03 | 0.05 | 61.57 | 62.945 | 61.57 | 582 |
| 1724448480 | 62.915 | 0.11 | 0.17 | 62.895 | 62.915 | 62.895 | 488 |
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
