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 | 15.25 | 20.9133296764 | 72.92 | 91.82 | 70.6 | 5501282 | 83.81699729 | CS |
| 4 | 22.115 | 33.4796760276 | 66.055 | 91.82 | 65.97 | 2432553 | 78.50308362 | CS |
| 12 | 26.56 | 43.109884759 | 61.61 | 91.82 | 59.6 | 2052033 | 70.86104704 | CS |
| 26 | 42.12 | 91.4657980456 | 46.05 | 91.82 | 44.89 | 1808075 | 62.06084143 | CS |
| 52 | 45.03 | 104.38108484 | 43.14 | 91.82 | 42.2 | 1840267 | 56.24166819 | CS |
| 156 | 15.56 | 21.4295551577 | 72.61 | 91.82 | 38.33 | 1736471 | 51.86705453 | CS |
| 260 | 46.97 | 114.004854369 | 41.2 | 91.82 | 30.58 | 1730526 | 51.08923135 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 88.14 | -3 | -3.29 | 89.84 | 91.2 | 87.6 | 2873483 |
| 1734392400 | 91.14 | 1.42 | 1.58 | 89.42 | 91.82 | 88.9 | 3429978 |
| 1734133200 | 89.72 | 5.2 | 6.15 | 88.015 | 91.25 | 87.09 | 6563491 |
| 1734046800 | 84.52 | 11.31 | 15.45 | 86.395 | 89.2499 | 82 | 11309429 |
| 1733960400 | 73.21 | 2.33 | 3.29 | 70.6101 | 73.8699 | 70.6101 | 3623274 |
| 1733874000 | 70.88 | -2.14 | -2.93 | 72.92 | 73.42 | 70.6 | 2580239 |
| 1733787600 | 73.02 | -0.56 | -0.76 | 75.11 | 75.11 | 72.97 | 2470198 |
| 1733528400 | 73.58 | 1.35 | 1.87 | 72.165 | 73.78 | 72.1 | 1253717 |
| 1733442000 | 72.23 | -0.92 | -1.26 | 72.71 | 73.45 | 72.15 | 1623957 |
| 1733355600 | 73.15 | 2.1 | 2.96 | 71.9043 | 73.49 | 71.46 | 1696855 |
| 1733269200 | 71.05 | 1.53 | 2.20 | 69.8699 | 71.56 | 69.2 | 1235581 |
| 1733182800 | 69.52 | -0.2 | -0.29 | 69.89 | 70.23 | 69.2813 | 1229454 |
| 1732917840 | 69.72 | 0.55 | 0.80 | 69.825 | 70.5 | 69.52 | 661710 |
| 1732750800 | 69.17 | -1.69 | -2.38 | 70.815 | 71.1 | 68.38 | 939397 |
| 1732664400 | 70.86 | 0.68 | 0.97 | 70.295 | 71.18 | 69.52 | 1082568 |
| 1732578000 | 70.18 | 0.05 | 0.07 | 70.874 | 71.635 | 69.98 | 1709266 |
| 1732318800 | 70.13 | 1.96 | 2.88 | 68.65 | 70.31 | 68.495 | 1406429 |
| 1732232400 | 68.17 | 1.69 | 2.54 | 67.305 | 68.8799 | 67.2 | 1276451 |
| 1732146000 | 66.48 | -0.62 | -0.92 | 66.935 | 67.32 | 65.98 | 1019201 |
| 1732059600 | 67.099999 | 0.52 | 0.78 | 66.055 | 67.51 | 65.97 | 1107317 |
| 1731973200 | 66.58 | -0.64 | -0.95 | 67.44 | 67.53 | 65.709999 | 1203512 |
| 1731714000 | 67.22 | -2.53 | -3.63 | 68.7 | 69.02 | 66.97 | 1585526 |
| 1731627600 | 69.75 | -1.65 | -2.31 | 70.99 | 71.27 | 69.32 | 1605882 |
| 1731541200 | 71.4 | 0.47 | 0.66 | 71.26 | 72.78 | 70.93 | 1688202 |
| 1731454800 | 70.93 | -1.12 | -1.55 | 71.855 | 71.855 | 69.94 | 1557038 |
| 1731368400 | 72.05 | 0.14 | 0.19 | 71.85 | 73.47 | 71.39 | 1476410 |
| 1731109200 | 71.91 | 1.59 | 2.26 | 70.66 | 72.36 | 70.51 | 2262955 |
| 1731022800 | 70.32 | 1.82 | 2.66 | 68.495 | 71.05 | 68.4 | 2374335 |
| 1730936400 | 68.5 | 2.64 | 4.01 | 67.73 | 68.86 | 67.069999 | 1801220 |
| 1730850000 | 65.86 | 2.62 | 4.14 | 63 | 65.959999 | 63 | 1345744 |
| 1730763600 | 63.24 | -0.73 | -1.14 | 63.96 | 64.459999 | 63.17 | 1128768 |
| 1730500800 | 63.97 | 0.46 | 0.72 | 64.14 | 65.379999 | 63.66 | 1420097 |
| 1730414400 | 63.51 | -1.12 | -1.73 | 64.629999 | 64.91 | 63.46 | 1223668 |
| 1730328000 | 64.629999 | -0.69 | -1.06 | 65.459999 | 65.56 | 64.17 | 1374268 |
| 1730241600 | 65.319999 | 1.23 | 1.92 | 63.945 | 66.239999 | 63.945 | 1702587 |
| 1730155200 | 64.09 | -0.03 | -0.05 | 63.41 | 64.83 | 63.17 | 1798379 |
| 1729896000 | 64.12 | -1.94 | -2.94 | 66.08 | 66.16 | 64.03 | 2063005 |
| 1729809600 | 66.06 | -0.19 | -0.29 | 66.54 | 67.17 | 65.47 | 1099431 |
| 1729723200 | 66.25 | 0.1 | 0.15 | 65.95 | 66.83 | 65.65 | 1456264 |
| 1729636800 | 66.15 | -0.41 | -0.62 | 66 | 66.62 | 65.75 | 1391299 |
| 1729550400 | 66.56 | 1.23 | 1.88 | 66 | 66.75 | 65.55 | 1951452 |
| 1729291200 | 65.33 | -1.18 | -1.77 | 66.61 | 66.905 | 65.28 | 2233924 |
| 1729204800 | 66.51 | -0.06 | -0.09 | 67.019999 | 67.35 | 66.14 | 1660848 |
| 1729118400 | 66.569999 | 0.7 | 1.06 | 66.3 | 66.849999 | 66.019999 | 1126716 |
| 1729032000 | 65.87 | -1.86 | -2.75 | 67.43 | 67.875 | 65.769999 | 2028855 |
| 1728945600 | 67.73 | -0.74 | -1.08 | 68.87 | 68.93 | 67.35 | 1458347 |
| 1728686400 | 68.47 | -0.03 | -0.04 | 68.6 | 69.91 | 68.41 | 3190824 |
| 1728600000 | 68.5 | 1.02 | 1.51 | 67.069999 | 68.52 | 67 | 2408113 |
| 1728513600 | 67.48 | 2.23 | 3.42 | 64.94 | 68.31 | 64.72 | 3057376 |
| 1728427200 | 65.25 | 1.66 | 2.61 | 64.18 | 65.569999 | 63.83 | 1491495 |
| 1728340800 | 63.59 | -3.1 | -4.65 | 64.489999 | 65.5 | 63.29 | 2693649 |
| 1728081600 | 66.69 | 1.44 | 2.21 | 66.25 | 66.75 | 65.79 | 2066110 |
| 1727995200 | 65.25 | -0.77 | -1.17 | 65.75 | 66.349999 | 64.91 | 3167755 |
| 1727908800 | 66.019999 | 4.57 | 7.44 | 63.5 | 66.3 | 63 | 4383375 |
| 1727822400 | 61.45 | -0.14 | -0.23 | 61.49 | 61.59 | 59.6 | 1669106 |
| 1727735520 | 61.59 | -0.22 | -0.36 | 61.35 | 61.93 | 60.735 | 1161884 |
| 1727476800 | 61.81 | -0.65 | -1.04 | 62.51 | 62.82 | 61.337 | 1884456 |
| 1727390400 | 62.46 | 1.04 | 1.69 | 61.88 | 63.06 | 61.81 | 2108024 |
| 1727304000 | 61.42 | 0.89 | 1.47 | 60.5 | 61.58 | 60.4 | 1446763 |
| 1727217600 | 60.53 | -1.15 | -1.86 | 61.61 | 61.69 | 60.3413 | 2103752 |
| 1727131200 | 61.68 | 2.95 | 5.02 | 60.4 | 62.09 | 60 | 3429149 |
| 1726872000 | 58.73 | 0.75 | 1.29 | 57.9 | 58.99 | 57.61 | 4551237 |
| 1726785600 | 57.98 | 1.57 | 2.78 | 57.78 | 58.185 | 57.4 | 1360143 |
| 1726699200 | 56.41 | -0.03 | -0.05 | 56.71 | 57.4 | 55.995 | 1304453 |
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
