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 | 2.64 | 4.06905055487 | 64.88 | 67.56 | 64.65 | 843987 | 66.52147619 | CS |
| 4 | 5.33 | 8.57050972825 | 62.19 | 67.56 | 61.615 | 813231 | 65.16384773 | CS |
| 12 | 13.03 | 23.9126445219 | 54.49 | 67.56 | 53.17 | 814110 | 60.46633873 | CS |
| 26 | 9.77 | 16.9177489177 | 57.75 | 67.56 | 48.06 | 1219028 | 57.14926328 | CS |
| 52 | 22.45 | 49.8114044819 | 45.07 | 67.56 | 44.37 | 1216943 | 56.08034431 | CS |
| 156 | 40.99 | 154.504334715 | 26.53 | 67.56 | 20.2 | 1251215 | 37.68868204 | CS |
| 260 | 49.07 | 265.962059621 | 18.45 | 67.56 | 13.56 | 901213 | 35.09064495 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763600 | 67.52 | 0.83 | 1.24 | 66.68 | 67.56 | 66.269999 | 721200 |
| 1730500800 | 66.69 | 0.86 | 1.31 | 66.349999 | 67.532 | 66.03 | 878162 |
| 1730414400 | 65.83 | -0.98 | -1.47 | 66.55 | 67.06 | 65.83 | 970405 |
| 1730328000 | 66.81 | 1.05 | 1.60 | 65.72 | 66.95 | 65.44 | 1017669 |
| 1730241600 | 65.76 | 0.66 | 1.01 | 64.9 | 65.81 | 64.65 | 650510 |
| 1730155200 | 65.099999 | 0.62 | 0.96 | 64.72 | 65.48 | 64.575 | 653895 |
| 1729896000 | 64.48 | -0.59 | -0.91 | 65.09 | 65.09 | 63.985 | 819243 |
| 1729809600 | 65.069999 | -0.18 | -0.28 | 65.39 | 65.519999 | 64.629999 | 564994 |
| 1729723200 | 65.25 | -0.23 | -0.35 | 65.4 | 65.93 | 65.035 | 1084791 |
| 1729636800 | 65.48 | -0.53 | -0.80 | 65.519999 | 66.16 | 65.33 | 1038957 |
| 1729550400 | 66.01 | 0.26 | 0.40 | 65.84 | 66.349999 | 65.73 | 730152 |
| 1729291200 | 65.75 | 0.14 | 0.21 | 65.4 | 65.81 | 65.019999 | 702569 |
| 1729204800 | 65.61 | 0.18 | 0.28 | 65.33 | 66.099999 | 65 | 806182 |
| 1729118400 | 65.43 | -0.39 | -0.59 | 65.59 | 65.79 | 64.69 | 927782 |
| 1729032000 | 65.819999 | 2.07 | 3.25 | 64.849999 | 67.12 | 64.849999 | 1342090 |
| 1728945600 | 63.75 | 0.56 | 0.89 | 63.6 | 64.25 | 63.25 | 696889 |
| 1728686400 | 63.19 | 0.44 | 0.70 | 63 | 63.85 | 63 | 675526 |
| 1728600000 | 62.75 | 0.65 | 1.05 | 61.96 | 62.78 | 61.615 | 671366 |
| 1728513600 | 62.1 | -0.16 | -0.26 | 62.41 | 62.71 | 61.98 | 823385 |
| 1728427200 | 62.26 | 0.27 | 0.44 | 62.13 | 62.44 | 61.66 | 552058 |
| 1728340800 | 61.99 | -0.13 | -0.21 | 62.06 | 62.455 | 61.64 | 668459 |
| 1728081600 | 62.12 | 0.54 | 0.88 | 61.71 | 62.49 | 61.42 | 758283 |
| 1727995200 | 61.58 | 1.2 | 1.99 | 60.15 | 61.96 | 59.94 | 920068 |
| 1727908800 | 60.38 | -1.23 | -2.00 | 60.55 | 61.19 | 60.27 | 638478 |
| 1727822400 | 61.61 | 0.89 | 1.47 | 60.66 | 62.18 | 60.36 | 806603 |
| 1727736000 | 60.72 | -0.39 | -0.64 | 61.34 | 61.56 | 60.495 | 720465 |
| 1727476800 | 61.11 | 0.26 | 0.43 | 60.85 | 61.8392 | 60.58 | 585767 |
| 1727390400 | 60.85 | 0.46 | 0.76 | 60.75 | 60.94 | 60.26 | 969240 |
| 1727304000 | 60.39 | -0.33 | -0.54 | 61.17 | 61.17 | 59.945 | 711945 |
| 1727217600 | 60.72 | -0.22 | -0.36 | 61.09 | 61.26 | 60.36 | 728661 |
| 1727131200 | 60.94 | 0.47 | 0.78 | 60.47 | 61.36 | 60.14 | 739523 |
| 1726872000 | 60.47 | 1.03 | 1.73 | 59.24 | 60.985 | 58.97 | 2199695 |
| 1726785600 | 59.44 | 0.08 | 0.13 | 60.03 | 60.03 | 58.98 | 706116 |
| 1726699200 | 59.36 | -0.23 | -0.39 | 59.63 | 60.115 | 59.26 | 464843 |
| 1726612800 | 59.59 | 0.43 | 0.73 | 59.37 | 60.08 | 59.08 | 741190 |
| 1726526400 | 59.16 | 0.71 | 1.21 | 58.44 | 59.68 | 58.44 | 760366 |
| 1726267200 | 58.45 | -0.23 | -0.39 | 58.68 | 59.885 | 58.19 | 735308 |
| 1726180800 | 58.68 | 0.67 | 1.15 | 57.77 | 58.77 | 57.55 | 719333 |
| 1726094400 | 58.01 | 0.77 | 1.35 | 57.13 | 58.16 | 56.145 | 652377 |
| 1726008000 | 57.24 | -0.44 | -0.76 | 57.6 | 58.01 | 56.765 | 1226784 |
| 1725921600 | 57.68 | 1.28 | 2.27 | 56.29 | 59.28 | 56.29 | 1572713 |
| 1725662400 | 56.4 | -0.45 | -0.79 | 57.01 | 57.72 | 56.325 | 1071085 |
| 1725576000 | 56.85 | 0.6 | 1.07 | 56.11 | 57 | 55.58 | 736600 |
| 1725489600 | 56.25 | 0.69 | 1.24 | 55.37 | 56.4 | 55.09 | 1100902 |
| 1725403200 | 55.56 | -0.37 | -0.66 | 55.4 | 56.07 | 54.73 | 980392 |
| 1725057600 | 55.93 | 0.55 | 0.99 | 55.57 | 55.98 | 55.25 | 765721 |
| 1724971200 | 55.38 | -0.25 | -0.45 | 55.8 | 56.2 | 54.82 | 861312 |
| 1724884800 | 55.63 | -1.26 | -2.21 | 57.01 | 57.1 | 55.38 | 809041 |
| 1724798400 | 56.89 | 0.34 | 0.60 | 56.74 | 57.12 | 56.18 | 923826 |
| 1724712000 | 56.55 | 1.12 | 2.02 | 55.57 | 56.73 | 55.38 | 762727 |
| 1724452800 | 55.43 | 0.23 | 0.42 | 55.59 | 55.75 | 54.56 | 741027 |
| 1724366400 | 55.2 | -0.93 | -1.66 | 56.32 | 56.5 | 55.08 | 422784 |
| 1724280000 | 56.13 | 0.91 | 1.65 | 55.41 | 56.16 | 55.02 | 535246 |
| 1724193600 | 55.22 | -0.07 | -0.13 | 55.4 | 56.02 | 55.08 | 705052 |
| 1724107200 | 55.29 | 0.38 | 0.69 | 54.96 | 56.08 | 54.96 | 628733 |
| 1723848000 | 54.91 | -0.24 | -0.44 | 54.76 | 55.49 | 54.7101 | 918088 |
| 1723761600 | 55.15 | 0.63 | 1.16 | 55.19 | 55.65 | 55.01 | 578092 |
| 1723675200 | 54.52 | 0.8 | 1.49 | 53.78 | 54.53 | 53.705 | 692410 |
| 1723588800 | 53.72 | -0.53 | -0.98 | 54.36 | 54.77 | 53.17 | 683930 |
| 1723502400 | 54.25 | -0.28 | -0.51 | 54.4 | 55 | 53.77 | 705480 |
| 1723243200 | 54.53 | -0.47 | -0.85 | 54.67 | 55.065 | 53.62 | 1217975 |
| 1723156800 | 55 | 1.13 | 2.10 | 53.86 | 55.55 | 53.82 | 1117320 |
| 1723070400 | 53.87 | 1.14 | 2.16 | 53.86 | 55.25 | 53.01 | 1666130 |
| 1722984000 | 52.73 | 3.41 | 6.91 | 52.5 | 55.039 | 51.05 | 3319268 |
| 1722897600 | 49.32 | -0.35 | -0.70 | 48.45 | 49.845 | 48.06 | 1654309 |
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
