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 | -2.08 | -3.70964865347 | 56.07 | 56.89 | 53.13 | 1026317 | 55.51013303 | CS |
| 4 | -6.46 | -10.6865177833 | 60.45 | 62.89 | 53.13 | 581044 | 57.85274785 | CS |
| 12 | -20.01 | -27.0405405405 | 74 | 74 | 53.13 | 522726 | 62.08365553 | CS |
| 26 | -17.07 | -24.0219532789 | 71.06 | 74.615 | 53.13 | 557948 | 65.38141364 | CS |
| 52 | -5.65 | -9.47350771294 | 59.64 | 75.42 | 53.13 | 514176 | 64.78015542 | CS |
| 156 | -9.2 | -14.5592657066 | 63.19 | 80.3 | 43.05 | 571742 | 62.11646138 | CS |
| 260 | 14.42 | 36.4417487996 | 39.57 | 87.53 | 16.94 | 622515 | 58.67066823 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 53.99 | -0.7 | -1.28 | 53.5 | 54.56 | 53.5 | 2189016 |
| 1718923200 | 54.69 | -2.01 | -3.54 | 53.7 | 56.89 | 53.13 | 1579323 |
| 1718750400 | 56.7 | 0.37 | 0.66 | 56.12 | 56.75 | 55.57 | 878989 |
| 1718664000 | 56.33 | 1.23 | 2.23 | 55.35 | 56.84 | 55.01 | 751907 |
| 1718404800 | 55.1 | -1.88 | -3.30 | 56.07 | 56.7299 | 54.865 | 895048 |
| 1718318400 | 56.98 | -1.37 | -2.35 | 58.42 | 58.82 | 56.78 | 739586 |
| 1718232000 | 58.35 | 0.35 | 0.60 | 59.32 | 60.59 | 58.18 | 883927 |
| 1718145600 | 58 | -0.78 | -1.33 | 58.49 | 58.66 | 57.82 | 462379 |
| 1718059200 | 58.78 | -0.87 | -1.46 | 59.01 | 59.31 | 58.15 | 391303 |
| 1717800000 | 59.65 | -0.21 | -0.35 | 59.47 | 59.9999 | 59.235 | 200103 |
| 1717713600 | 59.86 | -0.2 | -0.33 | 60.06 | 60.36 | 58.74 | 346130 |
| 1717627200 | 60.06 | 0.11 | 0.18 | 58.89 | 60.35 | 58.05 | 556214 |
| 1717540800 | 59.95 | -2.29 | -3.68 | 60.34 | 61.43 | 59.61 | 516359 |
| 1717454400 | 62.24 | 0.19 | 0.31 | 62.69 | 62.89 | 61.22 | 318527 |
| 1717195200 | 62.05 | 1.17 | 1.92 | 61.27 | 62.4 | 61.07 | 389384 |
| 1717108800 | 60.88 | 2.24 | 3.82 | 59.2 | 61.025 | 58.93 | 463908 |
| 1717022400 | 58.64 | -0.95 | -1.59 | 58.91 | 59.22 | 58.3 | 421801 |
| 1716936000 | 59.59 | -0.27 | -0.45 | 59.69 | 60.45 | 59.33 | 301536 |
| 1716590400 | 59.86 | -0.02 | -0.03 | 60.45 | 60.45 | 59.46 | 369327 |
| 1716504000 | 59.88 | -0.41 | -0.68 | 60.41 | 60.73 | 59.21 | 433842 |
| 1716417600 | 60.29 | -0.92 | -1.50 | 60.84 | 61.315 | 60.045 | 468405 |
| 1716331200 | 61.21 | -0.24 | -0.39 | 61.12 | 61.4 | 60.51 | 347018 |
| 1716244800 | 61.45 | -0.27 | -0.44 | 61.75 | 62.44 | 61.2 | 345160 |
| 1715985600 | 61.72 | -0.57 | -0.92 | 62.29 | 62.4815 | 60.96 | 510756 |
| 1715899200 | 62.29 | -0.83 | -1.31 | 63.19 | 63.28 | 62.16 | 433838 |
| 1715812800 | 63.12 | -0.45 | -0.71 | 64.069999 | 64.349999 | 62.54 | 447257 |
| 1715726400 | 63.57 | -1.12 | -1.73 | 65.83 | 65.83 | 63.43 | 377440 |
| 1715640000 | 64.69 | 0.58 | 0.90 | 64.84 | 66.05 | 64.66 | 407836 |
| 1715380800 | 64.11 | 0.75 | 1.18 | 63.63 | 64.25 | 63.51 | 362894 |
| 1715294400 | 63.36 | 0.56 | 0.89 | 62.8 | 63.64 | 62.37 | 441181 |
| 1715208000 | 62.8 | 1.09 | 1.77 | 61.41 | 63.36 | 60.99 | 549647 |
| 1715121600 | 61.71 | -0.53 | -0.85 | 62.22 | 62.675 | 61.63 | 454457 |
| 1715035200 | 62.24 | -0.51 | -0.81 | 63.43 | 63.94 | 62.02 | 471817 |
| 1714776000 | 62.75 | 0.06 | 0.10 | 63.67 | 64.43 | 62.65 | 562501 |
| 1714689600 | 62.69 | 1.21 | 1.97 | 62.18 | 62.77 | 61.48 | 349641 |
| 1714603200 | 61.48 | -0.1 | -0.16 | 62.03 | 63.18 | 61 | 501721 |
| 1714516800 | 61.58 | -1.69 | -2.67 | 62.5 | 62.88 | 61.53 | 503001 |
| 1714430400 | 63.27 | 0.2 | 0.32 | 63.54 | 63.855 | 63.19 | 367868 |
| 1714171200 | 63.07 | 0.56 | 0.90 | 62.49 | 63.45 | 62.4609 | 312707 |
| 1714084800 | 62.51 | -2.07 | -3.21 | 63.57 | 64 | 61.77 | 556391 |
| 1713998400 | 64.58 | -0.4 | -0.62 | 64.64 | 65.34 | 64.03 | 407574 |
| 1713912000 | 64.98 | 1.3 | 2.04 | 63.99 | 65.22 | 63.78 | 363182 |
| 1713825600 | 63.68 | 1.14 | 1.82 | 62.9 | 64.459999 | 62.59 | 465480 |
| 1713566400 | 62.54 | 1.26 | 2.06 | 61.01 | 62.74 | 61.01 | 500394 |
| 1713480000 | 61.28 | 0.14 | 0.23 | 61.14 | 62.28 | 60.795 | 539512 |
| 1713393600 | 61.14 | -1.24 | -1.99 | 62.57 | 62.57 | 61.14 | 515687 |
| 1713307200 | 62.38 | -0.73 | -1.16 | 62.74 | 63.03 | 61.77 | 821621 |
| 1713220800 | 63.11 | -1.32 | -2.05 | 64.76 | 64.86 | 62.86 | 607227 |
| 1712961600 | 64.43 | -1.26 | -1.92 | 65.019999 | 65.65 | 64.42 | 840979 |
| 1712875200 | 65.69 | -0.57 | -0.86 | 66.26 | 66.87 | 65.67 | 586300 |
| 1712788800 | 66.26 | -3.35 | -4.81 | 68.15 | 68.15 | 66.239999 | 775438 |
| 1712702400 | 69.61 | -1.09 | -1.54 | 70.76 | 71.14 | 69.39 | 492192 |
| 1712616000 | 70.7 | 0.69 | 0.99 | 70.53 | 71.31 | 70.37 | 395621 |
| 1712356800 | 70.01 | 0.51 | 0.73 | 69.44 | 70.39 | 68.63 | 571189 |
| 1712270400 | 69.5 | -1.03 | -1.46 | 71.4 | 72.145 | 69.37 | 487401 |
| 1712184000 | 70.53 | 0.13 | 0.18 | 69.69 | 70.94 | 69.69 | 540277 |
| 1712097600 | 70.4 | -2.41 | -3.31 | 72.08 | 72.81 | 70.16 | 753203 |
| 1712011200 | 72.81 | -1.19 | -1.61 | 74 | 74 | 71.835 | 529448 |
| 1711665600 | 74 | 1.77 | 2.45 | 72.21 | 74.1 | 72.205 | 597704 |
| 1711579200 | 72.23 | 1.47 | 2.08 | 71.21 | 72.29 | 71.145 | 769379 |
| 1711492800 | 70.76 | 0.98 | 1.40 | 70.3 | 71.05 | 69.83 | 560556 |
| 1711406400 | 69.78 | -0.28 | -0.40 | 70.44 | 70.95 | 69.675 | 611124 |
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
