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 | 0.95 | 1.48321623731 | 64.05 | 65 | 63.38 | 1782738 | 64.49771938 | CS |
| 4 | 5.01 | 8.35139189865 | 59.99 | 65 | 59.23 | 2029138 | 62.58771487 | CS |
| 12 | 5.09 | 8.49607744951 | 59.91 | 65 | 59.002 | 1811855 | 61.54270294 | CS |
| 26 | 11.56 | 21.6317365269 | 53.44 | 65 | 52.1 | 1723345 | 58.71421844 | CS |
| 52 | 14.41 | 28.4838900969 | 50.59 | 65 | 48.04 | 2159425 | 54.55429379 | CS |
| 156 | 1.52 | 2.39445494644 | 63.48 | 65.39 | 46.9175 | 1871709 | 55.23001035 | CS |
| 260 | 1.52 | 2.39445494644 | 63.48 | 65.39 | 46.9175 | 1871709 | 55.23001035 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 65 | 0.16 | 0.25 | 64.78 | 65.47 | 64.78 | 1514206 |
| 1732664100 | 64.84 | 0.35 | 0.54 | 64.56 | 64.885 | 64.235 | 1610653 |
| 1732577700 | 64.489999 | 0.23 | 0.36 | 64.54 | 64.94 | 64.319999 | 2091024 |
| 1732318500 | 64.26 | -0.3 | -0.46 | 64.73 | 64.92 | 64.23 | 1882335 |
| 1732232100 | 64.56 | 0.19 | 0.30 | 63.7 | 64.69 | 63.38 | 1776727 |
| 1732145700 | 64.37 | 0.39 | 0.61 | 64.05 | 64.42 | 63.74 | 1552952 |
| 1732059300 | 63.98 | 0.11 | 0.17 | 63.565 | 64 | 63 | 1229072 |
| 1731972900 | 63.87 | 0.11 | 0.17 | 63.58 | 64.135 | 63.48 | 1492618 |
| 1731713700 | 63.76 | 0.96 | 1.53 | 62.99 | 63.825 | 62.81 | 1868161 |
| 1731627300 | 62.8 | -0.58 | -0.92 | 63.38 | 63.455 | 62.71 | 1965796 |
| 1731540900 | 63.38 | -0.3 | -0.47 | 63.9 | 63.9 | 62.84 | 2302983 |
| 1731454500 | 63.68 | 0.4 | 0.63 | 63.47 | 64.069999 | 63.41 | 2414140 |
| 1731368100 | 63.28 | 0.77 | 1.23 | 62.435 | 63.7411 | 62.435 | 2420205 |
| 1731108900 | 62.51 | 1.1 | 1.79 | 61.24 | 62.56 | 61.11 | 3088492 |
| 1731022500 | 61.41 | 0.36 | 0.59 | 61.09 | 62.035 | 60.39 | 3278230 |
| 1730936100 | 61.05 | -0.01 | -0.02 | 60.8 | 61.6 | 60.62 | 1975301 |
| 1730849700 | 61.06 | 1.27 | 2.12 | 59.79 | 61.1 | 59.33 | 2379933 |
| 1730763300 | 59.79 | 0.21 | 0.35 | 59.35 | 59.805 | 59.23 | 1875878 |
| 1730500500 | 59.58 | -0.86 | -1.42 | 60.43 | 60.9 | 59.5 | 1309198 |
| 1730414100 | 60.44 | 0.38 | 0.63 | 60.11 | 60.81 | 60.11 | 2238711 |
| 1730327700 | 60.06 | 0.15 | 0.25 | 59.99 | 60.235 | 59.83 | 1830344 |
| 1730241300 | 59.91 | -1.06 | -1.74 | 60.32 | 60.59 | 59.8 | 1264140 |
| 1730154900 | 60.97 | 0.2 | 0.33 | 61.19 | 61.295 | 60.935 | 898242 |
| 1729895700 | 60.77 | -0.87 | -1.41 | 61.87 | 61.87 | 60.75 | 1367955 |
| 1729809300 | 61.64 | -0.32 | -0.52 | 62 | 62.1 | 61.46 | 987978 |
| 1729722900 | 61.96 | 0.45 | 0.73 | 61.64 | 61.97 | 61.49 | 1262086 |
| 1729636500 | 61.51 | 0.31 | 0.51 | 60.915 | 61.63 | 60.59 | 1560303 |
| 1729550100 | 61.2 | 0.08 | 0.13 | 61.18 | 61.29 | 60.64 | 1972764 |
| 1729290900 | 61.12 | 0.34 | 0.56 | 60.6 | 61.54 | 60.39 | 1713710 |
| 1729204500 | 60.78 | -0.37 | -0.61 | 61.24 | 61.26 | 60.67 | 1133205 |
| 1729118100 | 61.15 | 0.81 | 1.34 | 60.38 | 61.25 | 60.26 | 1382201 |
| 1729031700 | 60.34 | 0.61 | 1.02 | 60.07 | 60.86 | 60.02 | 1461263 |
| 1728945300 | 59.73 | 0.39 | 0.66 | 59.32 | 59.9111 | 59.23 | 1143376 |
| 1728686100 | 59.34 | 0.28 | 0.47 | 59.12 | 59.47 | 59.12 | 974760 |
| 1728599700 | 59.06 | -0.51 | -0.86 | 59.66 | 59.95 | 59.002 | 1596307 |
| 1728513300 | 59.57 | -0.29 | -0.48 | 59.91 | 60.08 | 59.285 | 1714287 |
| 1728426900 | 59.86 | 0.27 | 0.45 | 59.94 | 60.15 | 59.585 | 1571258 |
| 1728340500 | 59.59 | -0.74 | -1.23 | 60.04 | 60.10361 | 59.35 | 2049787 |
| 1728081300 | 60.33 | -0.44 | -0.72 | 60.27 | 60.48 | 59.91 | 2347537 |
| 1727994900 | 60.77 | -0.5 | -0.82 | 61.16 | 61.16 | 60.23 | 3465864 |
| 1727908500 | 61.27 | -0.37 | -0.60 | 61.27 | 61.82 | 61.21 | 2302047 |
| 1727822100 | 61.64 | -0.37 | -0.60 | 62.11 | 62.11 | 61.24 | 3603110 |
| 1727735520 | 62.01 | 0.07 | 0.11 | 61.79 | 62.085 | 61.63 | 1151949 |
| 1727476500 | 61.94 | 0.41 | 0.67 | 61.71 | 62.21 | 61.53 | 1527034 |
| 1727390100 | 61.53 | -0.22 | -0.36 | 61.45 | 61.99 | 61.385 | 1643346 |
| 1727303700 | 61.75 | 0.04 | 0.06 | 61.97 | 62.06 | 61.45 | 1967830 |
| 1727217300 | 61.71 | -0.29 | -0.47 | 61.68 | 62.575 | 61.4 | 2211325 |
| 1727130900 | 62 | 0.35 | 0.57 | 62 | 62.05 | 61.66 | 2136120 |
| 1726871700 | 61.65 | 0.58 | 0.95 | 61.52 | 61.83 | 61.0414 | 3699839 |
| 1726785300 | 61.07 | -0.48 | -0.78 | 61.18 | 61.26 | 60.55 | 1578686 |
| 1726698900 | 61.55 | -0.36 | -0.58 | 61.89 | 62.08 | 61.32 | 1560511 |
| 1726612500 | 61.91 | -0.1 | -0.16 | 61.93 | 62.06 | 61.65 | 1323814 |
| 1726526100 | 62.01 | 0.95 | 1.56 | 61.35 | 62.24 | 61.25 | 1421612 |
| 1726266900 | 61.06 | 0.7 | 1.16 | 60.565 | 61.13 | 60.47 | 1285646 |
| 1726180500 | 60.36 | 0.28 | 0.47 | 60.31 | 60.41 | 59.84 | 1511885 |
| 1726094100 | 60.08 | -0.32 | -0.53 | 60.2 | 60.33 | 59.56 | 1467143 |
| 1726007700 | 60.4 | -0.04 | -0.07 | 60.81 | 60.81 | 59.97 | 2093624 |
| 1725921300 | 60.44 | 0.68 | 1.14 | 60.03 | 60.6 | 59.775 | 1603070 |
| 1725662100 | 59.76 | -0.66 | -1.09 | 60.52 | 60.64 | 59.69 | 993824 |
| 1725575700 | 60.42 | 0.21 | 0.35 | 60.7 | 60.73 | 59.9 | 1259001 |
| 1725489300 | 60.21 | 0.51 | 0.85 | 59.91 | 60.75 | 59.91 | 1920113 |
| 1725402900 | 59.7 | 0.56 | 0.95 | 59.205 | 59.98 | 59.07 | 1418706 |
| 1725057300 | 59.14 | 0.43 | 0.73 | 58.82 | 59.19 | 58.61 | 1421070 |
| 1724970900 | 58.71 | -0.06 | -0.10 | 58.83 | 58.83 | 58.25 | 2041240 |
| 1724884500 | 58.77 | 0.12 | 0.20 | 58.64 | 59.04 | 58.61 | 1723813 |
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
