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 | -5.05 | -8.17416639689 | 61.78 | 62.89 | 55.765 | 1336854 | 58.5071947 | CS |
| 4 | -1.37 | -2.35800344234 | 58.1 | 66.8 | 55.14 | 1797363 | 60.99195349 | CS |
| 12 | -2.42 | -4.09129332206 | 59.15 | 66.8 | 53.37 | 1528633 | 58.10602307 | CS |
| 26 | -10.73 | -15.9057219093 | 67.46 | 67.47 | 52.45 | 1515583 | 59.23968552 | CS |
| 52 | 10.82 | 23.5678501416 | 45.91 | 68.92 | 45.91 | 1407529 | 57.87687689 | CS |
| 156 | 31.62 | 125.925925926 | 25.11 | 68.92 | 20.515 | 1390961 | 42.23785603 | CS |
| 260 | 37.87 | 200.79533404 | 18.86 | 68.92 | 4.95 | 1667479 | 28.07706467 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 56.32 | -0.83 | -1.45 | 56.83 | 58.15 | 55.765 | 1644089 |
| 1740440400 | 57.15 | -0.88 | -1.52 | 58.48 | 58.59 | 56.9 | 1545155 |
| 1740181200 | 58.03 | -2.88 | -4.73 | 61.3 | 61.41 | 57.48 | 1150693 |
| 1740094800 | 60.91 | -0.51 | -0.83 | 61.31 | 62.41 | 60.6 | 1149937 |
| 1740008400 | 61.42 | -0.74 | -1.19 | 61.78 | 62.89 | 61.35 | 1194398 |
| 1739922000 | 62.16 | 1.12 | 1.83 | 61.59 | 62.76 | 61.06 | 1387717 |
| 1739576400 | 61.04 | -0.19 | -0.31 | 61.84 | 62.077 | 60.82 | 1293741 |
| 1739490000 | 61.23 | 0.45 | 0.74 | 60.78 | 61.58 | 59.28 | 1511293 |
| 1739403600 | 60.78 | -1.08 | -1.75 | 61.21 | 61.93 | 60.27 | 2046063 |
| 1739317200 | 61.86 | -1.35 | -2.14 | 63.46 | 63.72 | 61.6 | 1291095 |
| 1739230800 | 63.21 | 0.45 | 0.72 | 63.96 | 64.175 | 62.75 | 1413175 |
| 1738971600 | 62.76 | -0.75 | -1.18 | 64 | 64.545 | 62.42 | 1637275 |
| 1738885200 | 63.51 | -2.35 | -3.57 | 66.519999 | 66.8 | 62.74 | 2335069 |
| 1738798800 | 65.86 | 2.14 | 3.36 | 64.17 | 65.86 | 62.67 | 2070210 |
| 1738712400 | 63.72 | 5.76 | 9.94 | 64.004999 | 66 | 61.66 | 4645288 |
| 1738626000 | 57.96 | 0.87 | 1.52 | 56.24 | 58.255 | 55.14 | 2329041 |
| 1738366800 | 57.09 | -0.7 | -1.21 | 58 | 58.56 | 57.04 | 1539578 |
| 1738280400 | 57.79 | -2.43 | -4.04 | 60.17 | 60.46 | 57.5 | 1871805 |
| 1738194000 | 60.22 | 2.29 | 3.95 | 58.1 | 60.47 | 58.1 | 2010405 |
| 1738107600 | 57.93 | 1.64 | 2.91 | 57.22 | 58.04 | 56.24 | 2712446 |
| 1738021200 | 56.29 | -2.27 | -3.88 | 57.68 | 57.69 | 55.93 | 1101802 |
| 1737762000 | 58.56 | 1.1 | 1.91 | 59.37 | 59.45 | 58.02 | 913944 |
| 1737675600 | 57.46 | 0 | 0.00 | 57.46 | 57.46 | 57.46 | 0 |
| 1737589200 | 57.46 | -1.01 | -1.73 | 58.67 | 58.67 | 57.4 | 595846 |
| 1737502800 | 58.47 | 1.29 | 2.26 | 58.69 | 59.17 | 58.15 | 997277 |
| 1737157200 | 57.18 | -0.29 | -0.50 | 57.63 | 58.2366 | 57.06 | 954063 |
| 1737070800 | 57.47 | 0.37 | 0.65 | 57.17 | 57.74 | 56.765 | 560398 |
| 1736984400 | 57.1 | 0.61 | 1.08 | 57.68 | 58.15 | 57.055 | 849929 |
| 1736898000 | 56.49 | 1.49 | 2.71 | 55.82 | 56.7 | 55.56 | 1316100 |
| 1736811600 | 55 | -0.09 | -0.16 | 54.61 | 55.379 | 54.16 | 1424838 |
| 1736552400 | 55.09 | -0.49 | -0.88 | 55.03 | 55.54 | 54.65 | 1160066 |
| 1736379600 | 55.58 | 0.06 | 0.11 | 55.29 | 55.69 | 54.8109 | 1432248 |
| 1736293200 | 55.52 | -0.8 | -1.42 | 56.52 | 56.82 | 54.8436 | 898912 |
| 1736206800 | 56.32 | 0.21 | 0.37 | 57.1 | 57.42 | 55.83 | 1497544 |
| 1735947600 | 56.11 | 1.08 | 1.96 | 55.611 | 56.47 | 55.51 | 1568967 |
| 1735861200 | 55.03 | -0.01 | -0.02 | 55.575 | 56.24 | 55 | 1389111 |
| 1735688400 | 55.04 | 0.17 | 0.31 | 55.14 | 55.46 | 54.92 | 988308 |
| 1735602000 | 54.87 | -0.58 | -1.05 | 54.61 | 55.215 | 54 | 908579 |
| 1735342800 | 55.45 | -0.69 | -1.23 | 55.8 | 56.31 | 55 | 743353 |
| 1735256400 | 56.14 | 0.32 | 0.57 | 55.49 | 56.23 | 55.245 | 735543 |
| 1735077840 | 55.82 | 0.59 | 1.07 | 55.23 | 55.82 | 54.93 | 433229 |
| 1734997200 | 55.23 | 0.77 | 1.41 | 54.33 | 55.4 | 53.97 | 1114603 |
| 1734738000 | 54.46 | 0.23 | 0.42 | 53.64 | 55.25 | 53.43 | 6663224 |
| 1734651600 | 54.23 | 0.02 | 0.04 | 54.49 | 55.29 | 53.835 | 2135624 |
| 1734565200 | 54.21 | -1.04 | -1.88 | 55.21 | 56.78 | 53.78 | 2062255 |
| 1734478800 | 55.25 | -1.28 | -2.26 | 56.63 | 56.63 | 55.02 | 1710920 |
| 1734392400 | 56.53 | 0.03 | 0.05 | 56.9 | 57.2 | 56.34 | 1635782 |
| 1734133200 | 56.5 | 0.49 | 0.87 | 55.595 | 56.94 | 55.56 | 1207939 |
| 1734046800 | 56.01 | -1.27 | -2.22 | 57.14 | 57.36 | 55.97 | 844498 |
| 1733960400 | 57.28 | 0.19 | 0.33 | 57.32 | 58.11 | 57.02 | 1255898 |
| 1733874000 | 57.09 | 0.4 | 0.71 | 56.78 | 58.29 | 56.23 | 1558725 |
| 1733787600 | 56.69 | -0.86 | -1.49 | 58.48 | 58.48 | 56.57 | 1426309 |
| 1733528400 | 57.55 | -0.93 | -1.59 | 58.73 | 58.84 | 56.9101 | 1212797 |
| 1733442000 | 58.48 | -1.42 | -2.37 | 60 | 60.105 | 58.25 | 876607 |
| 1733355600 | 59.9 | 0.16 | 0.27 | 59.15 | 60.37 | 59.15 | 1301908 |
| 1733269200 | 59.74 | 0.04 | 0.07 | 59.55 | 60.85 | 59.445 | 1039678 |
| 1733182800 | 59.7 | -0.47 | -0.78 | 60.44 | 60.44 | 59.42 | 1345662 |
| 1732917840 | 60.17 | 0.05 | 0.08 | 60.25 | 60.89 | 60.065 | 639713 |
| 1732750800 | 60.12 | -0.51 | -0.84 | 60.81 | 61.13 | 59.765 | 733036 |
| 1732664400 | 60.63 | 0.48 | 0.80 | 59.48 | 60.825 | 59.48 | 874506 |
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
