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 | 0.685 | 1.21669626998 | 56.3 | 57.0775 | 56.14 | 1216 | 56.53430613 | DR |
| 4 | -14.449 | -20.2270627432 | 71.434 | 72.35 | 55.6 | 1887 | 60.19493019 | DR |
| 12 | -6.065 | -9.61934972244 | 63.05 | 77.55 | 55.6 | 1930 | 66.43195327 | DR |
| 26 | -4.715 | -7.64181523501 | 61.7 | 77.55 | 54.857 | 2440 | 65.1224652 | DR |
| 52 | 17.6775 | 44.9723335241 | 39.3075 | 77.55 | 38.87 | 1916 | 58.43273838 | DR |
| 156 | 10.4 | 22.3247826554 | 46.585 | 77.55 | 33.7825 | 2863 | 47.9869617 | DR |
| 260 | 33.085 | 138.430962343 | 23.9 | 77.55 | 23.9 | 2722 | 48.02100966 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 56.985 | 0.53 | 0.95 | 56.54 | 57.0775 | 56.54 | 1903 |
| 1732746540 | 56.45 | 0.31 | 0.55 | 56.71 | 57.05 | 56.45 | 789 |
| 1732660140 | 56.14 | -0.16 | -0.28 | 56.57 | 56.57 | 56.14 | 1764 |
| 1732573560 | 56.3 | 0.57 | 1.03 | 56.3 | 56.3 | 56.3 | 408 |
| 1732314300 | 55.726 | 0 | 0.00 | 55.726 | 55.726 | 55.726 | 0 |
| 1732227900 | 55.726 | -3.07 | -5.23 | 57.549 | 57.8 | 55.6 | 2273 |
| 1732141200 | 58.8 | 0 | 0.00 | 58.8 | 58.8 | 58.8 | 0 |
| 1732054800 | 58.8 | -1.6 | -2.65 | 57.94 | 58.8 | 57.94 | 8880 |
| 1731968640 | 60.4 | 1.39 | 2.35 | 60.35 | 60.4 | 59.9 | 736 |
| 1731709260 | 59.012 | -2.99 | -4.82 | 59.555 | 59.555 | 59.012 | 1029 |
| 1731622800 | 62 | -1.03 | -1.63 | 62.15 | 62.15 | 62 | 1013 |
| 1731536760 | 63.025 | 1.8 | 2.93 | 62.89 | 63.19 | 62.89 | 729 |
| 1731450480 | 61.23 | -3.92 | -6.02 | 61.97 | 61.97 | 60.3925 | 8308 |
| 1731363600 | 65.15 | 1.15 | 1.80 | 64.4 | 65.15 | 64.4 | 975 |
| 1731104400 | 64 | -0.6 | -0.92 | 64 | 64 | 64 | 395 |
| 1731018540 | 64.595 | -4.04 | -5.89 | 64.836 | 65.168 | 64.269999 | 1117 |
| 1730931600 | 68.637 | -3.71 | -5.13 | 67.445 | 68.637 | 67.445 | 515 |
| 1730845680 | 72.35 | 2.55 | 3.65 | 72.35 | 72.35 | 72.35 | 560 |
| 1730759160 | 69.8 | -1.64 | -2.30 | 71.434 | 71.434 | 69.8 | 679 |
| 1730496420 | 71.44 | 2.02 | 2.92 | 71.44 | 71.44 | 71.44 | 347 |
| 1730409780 | 69.415 | -1.13 | -1.59 | 69.415 | 69.415 | 69.415 | 467 |
| 1730323500 | 70.54 | -7.01 | -9.04 | 70.12 | 70.99 | 69.435 | 1229 |
| 1730237280 | 77.55 | 2.72 | 3.63 | 75.99 | 77.55 | 75.99 | 489 |
| 1730150880 | 74.835 | 2.02 | 2.77 | 74.835 | 74.835 | 74.835 | 326 |
| 1729891500 | 72.82 | 0 | 0.00 | 72.82 | 72.82 | 72.82 | 0 |
| 1729805100 | 72.82 | 0 | 0.00 | 72.82 | 72.82 | 72.82 | 0 |
| 1729718700 | 72.82 | 0 | 0.00 | 72.82 | 72.82 | 72.82 | 0 |
| 1729632300 | 72.82 | -1.68 | -2.26 | 72.9985 | 72.9985 | 72.82 | 774 |
| 1729545600 | 74.5 | 0.24 | 0.32 | 74.5 | 74.5 | 74.5 | 288 |
| 1729286400 | 74.26 | -0.16 | -0.21 | 74.26 | 74.26 | 74.26 | 401 |
| 1729200000 | 74.42 | 0.6 | 0.81 | 75 | 75.38 | 74.42 | 1082 |
| 1729113960 | 73.8225 | 1.34 | 1.85 | 73.8225 | 73.8225 | 73.8225 | 469 |
| 1729027680 | 72.4835 | -0.32 | -0.43 | 72.8965 | 72.8965 | 72.4835 | 973 |
| 1728941100 | 72.8 | 0 | 0.00 | 72.8 | 72.8 | 72.8 | 0 |
| 1728681900 | 72.8 | 2.74 | 3.90 | 73.374 | 73.374 | 72.8 | 700 |
| 1728595560 | 70.065 | -0.49 | -0.69 | 69.835 | 70.065 | 69.835 | 1357 |
| 1728508800 | 70.55 | -0.05 | -0.07 | 70.51 | 70.55 | 69.6 | 1220 |
| 1728422580 | 70.6 | 0.24 | 0.34 | 70.063 | 70.6 | 70.063 | 1502 |
| 1728336000 | 70.36 | -0.39 | -0.55 | 70.36 | 70.36 | 70.36 | 170 |
| 1728077220 | 70.75 | 0.2 | 0.28 | 70.75 | 70.75 | 70.75 | 694 |
| 1727990760 | 70.55 | -1.97 | -2.72 | 70.5 | 70.55 | 70.5 | 633 |
| 1727904000 | 72.52 | -0.47 | -0.64 | 72.52 | 72.52 | 72.52 | 607 |
| 1727817780 | 72.9873 | 0 | 0.00 | 72.9873 | 72.9873 | 72.9873 | 0 |
| 1727731380 | 72.9873 | 1.53 | 2.14 | 73.81 | 73.81 | 72.9873 | 499 |
| 1727472600 | 71.46 | 0 | 0.00 | 71.46 | 71.46 | 71.46 | 0 |
| 1727386200 | 71.46 | 0 | 0.00 | 71.46 | 71.46 | 71.46 | 107 |
| 1727299200 | 71.46 | 0 | 0.00 | 71.46 | 71.46 | 71.46 | 0 |
| 1727212800 | 71.46 | -1.09 | -1.50 | 71.54 | 71.54 | 71.46 | 713 |
| 1727126940 | 72.55 | -1.35 | -1.83 | 72.517 | 72.55 | 72.5 | 1552 |
| 1726867200 | 73.902 | -0.34 | -0.46 | 74.57 | 74.57 | 73.64 | 2120 |
| 1726781220 | 74.24 | 3.2 | 4.50 | 73.1 | 74.24 | 73.1 | 11482 |
| 1726694460 | 71.04 | -0.41 | -0.57 | 71.34 | 71.34 | 71.04 | 502 |
| 1726608240 | 71.445 | 3.79 | 5.60 | 70.64 | 71.8 | 70.64 | 5596 |
| 1726521720 | 67.655 | 1.86 | 2.82 | 67.265 | 67.655 | 67.265 | 570 |
| 1726262940 | 65.8 | 0.98 | 1.51 | 66.9 | 66.9 | 65.8 | 10607 |
| 1726176300 | 64.819999 | 0 | 0.00 | 64.819999 | 64.819999 | 64.819999 | 0 |
| 1726089900 | 64.819999 | 0 | 0.00 | 64.819999 | 64.819999 | 64.819999 | 0 |
| 1726003500 | 64.819999 | 1.29 | 2.03 | 63.8 | 64.819999 | 63.8 | 12337 |
| 1725917160 | 63.5275 | 0.04 | 0.07 | 63.05 | 63.5275 | 62.98 | 761 |
| 1725658020 | 63.484 | -3.68 | -5.47 | 64 | 64.48 | 62.838 | 10493 |
| 1725571440 | 67.16 | -1.09 | -1.60 | 65.75 | 67.16 | 65.75 | 14759 |
| 1725485040 | 68.25 | 0.21 | 0.31 | 68.25 | 68.25 | 68.25 | 13070 |
| 1725398880 | 68.04 | 4.58 | 7.22 | 68.25 | 68.435 | 68.04 | 535 |
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
