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 | 2.84 | 4.32992834274 | 65.59 | 68.65 | 65.59 | 22195 | 67.96895034 | SP |
| 4 | 6.78 | 10.99756691 | 61.65 | 68.65 | 61.41 | 16308 | 65.32078301 | SP |
| 12 | 14.54 | 26.980886992 | 53.89 | 68.65 | 53.465 | 17672 | 62.16190787 | SP |
| 26 | 14.61 | 27.1460423634 | 53.82 | 68.65 | 49.57 | 18957 | 58.29169679 | SP |
| 52 | 19.41 | 39.5960832313 | 49.02 | 68.65 | 48.2001 | 22125 | 55.56507535 | SP |
| 156 | -34.69 | -33.6404189294 | 103.12 | 103.44 | 37.41 | 43095 | 55.15243004 | SP |
| 260 | -28.4 | -29.3297531757 | 96.83 | 141 | 37.41 | 78264 | 92.85417994 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 68.43 | 0.42 | 0.62 | 68.43 | 68.5 | 68.1699 | 3014 |
| 1732750200 | 68.01 | -0.11 | -0.17 | 68.4 | 68.5 | 67.73 | 10820 |
| 1732663800 | 68.124 | -0.33 | -0.48 | 67.99 | 68.3 | 67.82 | 14158 |
| 1732577400 | 68.45 | 1.97 | 2.96 | 67.06 | 68.65 | 67.06 | 47095 |
| 1732318200 | 66.48 | 1.13 | 1.73 | 65.59 | 66.58 | 65.59 | 17368 |
| 1732231800 | 65.3463 | 0.74 | 1.14 | 64.51 | 65.519999 | 64.28 | 7444 |
| 1732145400 | 64.61 | 0.3 | 0.47 | 64.36 | 64.61 | 64.1675 | 5965 |
| 1732059000 | 64.31 | 0.17 | 0.27 | 63.16 | 64.355 | 63.16 | 4361 |
| 1731972600 | 64.14 | 0.24 | 0.38 | 64.05 | 64.44 | 63.97 | 27202 |
| 1731713400 | 63.9 | -0.67 | -1.03 | 64.349999 | 64.58 | 63.7 | 36793 |
| 1731627000 | 64.5651 | -1.19 | -1.82 | 65.349999 | 65.55 | 64.477 | 10347 |
| 1731540600 | 65.76 | -0.2 | -0.30 | 65.15 | 66.875 | 65.15 | 15804 |
| 1731454200 | 65.959999 | -0.32 | -0.48 | 65.97 | 66.444999 | 65.75 | 23358 |
| 1731367800 | 66.28 | 1.89 | 2.93 | 64.879999 | 66.4999 | 64.879999 | 9067 |
| 1731108600 | 64.393 | -1.02 | -1.57 | 65.069999 | 65.069999 | 64.06 | 4306 |
| 1731022200 | 65.4179 | 0.9 | 1.39 | 64.87 | 66.079899 | 64.87 | 23064 |
| 1730935800 | 64.5192 | 1.66 | 2.64 | 63.71 | 64.5192 | 63.71 | 11402 |
| 1730849400 | 62.8613 | 1.03 | 1.66 | 62.08 | 62.8613 | 62.08 | 7376 |
| 1730763000 | 61.8355 | 0.33 | 0.53 | 61.51 | 62.3156 | 61.49 | 6504 |
| 1730500200 | 61.51 | 0.2 | 0.32 | 61.65 | 62.23 | 61.41 | 30064 |
| 1730413800 | 61.3131 | -0.06 | -0.10 | 61.65 | 61.65 | 61.12 | 6049 |
| 1730327400 | 61.3766 | -0.3 | -0.49 | 61.42 | 61.77 | 61.3766 | 2960 |
| 1730241000 | 61.6764 | 0.09 | 0.14 | 61.53 | 61.93 | 61.1442 | 13934 |
| 1730154600 | 61.59 | 0.86 | 1.42 | 61.22 | 61.95 | 61.22 | 12070 |
| 1729895400 | 60.7264 | -0 | -0.01 | 61.06 | 61.3807 | 60.72 | 3886 |
| 1729809000 | 60.73 | -0 | -0.00 | 60.69 | 61.05 | 60.38 | 9794 |
| 1729722600 | 60.7327 | -0.85 | -1.38 | 61.37 | 61.67 | 60.4 | 5974 |
| 1729636200 | 61.5816 | 0.03 | 0.05 | 61.22 | 61.5963 | 61.0901 | 6719 |
| 1729549800 | 61.5497 | -0.54 | -0.87 | 61.8 | 62 | 61.45 | 4897 |
| 1729290600 | 62.09 | 0.24 | 0.39 | 62.26 | 62.26 | 61.79 | 16635 |
| 1729204200 | 61.8466 | -0.54 | -0.87 | 62.5 | 62.5 | 61.77 | 7838 |
| 1729117800 | 62.39 | 0.17 | 0.27 | 62.33 | 62.5709 | 62.286 | 11293 |
| 1729031400 | 62.22 | 0.15 | 0.24 | 62.07 | 62.38 | 61.8201 | 250582 |
| 1728945000 | 62.07 | -0.01 | -0.02 | 62.13 | 62.21 | 61.78 | 77904 |
| 1728685800 | 62.08 | 1.13 | 1.85 | 60.81 | 62.11 | 60.67 | 18143 |
| 1728599400 | 60.9507 | -0.41 | -0.67 | 60.76 | 61.05 | 60.76 | 12880 |
| 1728513000 | 61.36 | 0.32 | 0.52 | 60.96 | 61.5845 | 60.925 | 10397 |
| 1728426600 | 61.04 | 0.26 | 0.43 | 60.42 | 61.1066 | 60.42 | 4691 |
| 1728340200 | 60.78 | -0.44 | -0.72 | 61.04 | 61.3041 | 60.44 | 19047 |
| 1728081000 | 61.2222 | 1.4 | 2.34 | 60.83 | 61.2251 | 60.675 | 6095 |
| 1727994600 | 59.82 | -0.65 | -1.07 | 59.63 | 59.82 | 59.4214 | 11753 |
| 1727908200 | 60.4689 | -0.1 | -0.17 | 60.53 | 60.53 | 60.35 | 2262 |
| 1727821800 | 60.5705 | -0.43 | -0.70 | 60.98 | 60.98 | 60.09 | 4823 |
| 1727735400 | 61 | 0.03 | 0.05 | 61.03 | 61.55 | 60.68 | 14878 |
| 1727476200 | 60.97 | 0.29 | 0.48 | 61.11 | 61.23 | 60.8501 | 21541 |
| 1727389800 | 60.68 | 1.03 | 1.73 | 60.87 | 60.98 | 60.28 | 9427 |
| 1727303400 | 59.65 | -0.71 | -1.18 | 60.18 | 60.37 | 59.59 | 7460 |
| 1727217000 | 60.36 | 1.16 | 1.96 | 59.6 | 60.36 | 59.49 | 8262 |
| 1727130600 | 59.2 | 0.19 | 0.32 | 59.19 | 59.2 | 58.88 | 2795 |
| 1726871400 | 59.01 | -0.39 | -0.66 | 59.08 | 59.155 | 58.625 | 35531 |
| 1726785000 | 59.4 | 1.3 | 2.24 | 59.62 | 59.8025 | 59.28 | 31952 |
| 1726698600 | 58.1 | 0.31 | 0.54 | 57.9 | 59.25 | 57.9 | 14640 |
| 1726612200 | 57.79 | 0.85 | 1.49 | 57.54 | 58.08 | 57.41 | 7605 |
| 1726525800 | 56.9407 | 0.09 | 0.15 | 56.84 | 57 | 56.5 | 6430 |
| 1726266600 | 56.8539 | 1.29 | 2.32 | 56.11 | 57.09 | 55.97 | 9031 |
| 1726180200 | 55.5636 | 0.59 | 1.08 | 55.06 | 55.66 | 55.06 | 1788 |
| 1726093800 | 54.97 | 0.82 | 1.52 | 54.17 | 54.97 | 53.76 | 3572 |
| 1726007400 | 54.1464 | -0.09 | -0.17 | 54.17 | 54.17 | 53.465 | 3029 |
| 1725921000 | 54.24 | 0.52 | 0.96 | 54.19 | 54.66 | 54.09 | 36218 |
| 1725661800 | 53.7243 | -1.03 | -1.88 | 53.89 | 54.64 | 53.7243 | 1803 |
| 1725575400 | 54.7555 | -0.23 | -0.43 | 54.73 | 55.4 | 54.5704 | 3564 |
| 1725489000 | 54.9893 | -0.1 | -0.18 | 54.57 | 55.5401 | 54.57 | 16803 |
| 1725402600 | 55.09 | -1.15 | -2.04 | 55.86 | 56.05 | 54.97 | 8453 |
| 1725057000 | 56.2386 | 0.4 | 0.71 | 56.38 | 56.38 | 55.7318 | 3994 |
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
