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 | 1.19 | 2.10173083716 | 56.62 | 60.34 | 55.07 | 6579737 | 58.26905466 | CS |
| 4 | -0.49 | -0.840480274443 | 58.3 | 61.91 | 55.03 | 5260740 | 58.97244777 | CS |
| 12 | -17.02 | -22.7448884137 | 74.83 | 75.35 | 55.03 | 5853968 | 62.59728424 | CS |
| 26 | -10.53 | -15.4082528534 | 68.34 | 80.59 | 55.03 | 4855919 | 66.78576128 | CS |
| 52 | -16.68 | -22.3922674184 | 74.49 | 81.415 | 55.03 | 4047277 | 70.04083509 | CS |
| 156 | -24.42 | -29.6971908063 | 82.23 | 98.53 | 55.03 | 3552522 | 73.86629685 | CS |
| 260 | -1.38 | -2.3314749113 | 59.19 | 98.53 | 43.96 | 3792493 | 69.76112943 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 57.81 | -1.36 | -2.30 | 58.83 | 59.8 | 57.345 | 7269557 |
| 1734392400 | 59.17 | -0.25 | -0.42 | 59.021 | 59.75 | 58.82 | 6060097 |
| 1734133200 | 59.42 | 1.42 | 2.45 | 59 | 60.34 | 58.24 | 7063024 |
| 1734046800 | 58 | 1.1 | 1.93 | 58.5 | 59.36 | 57.43 | 6357003 |
| 1733960400 | 56.9 | 0.19 | 0.34 | 56.47 | 57.19 | 55.07 | 6309522 |
| 1733874000 | 56.71 | -1.78 | -3.04 | 56.26 | 57.06 | 55.03 | 5481227 |
| 1733787600 | 58.49 | 1.73 | 3.05 | 57.05 | 59.23 | 56.75 | 5384848 |
| 1733528400 | 56.76 | -1.19 | -2.05 | 58.4 | 58.75 | 56.44 | 4968526 |
| 1733442000 | 57.95 | -1.82 | -3.05 | 59.68 | 59.99 | 57.86 | 4143623 |
| 1733355600 | 59.77 | 0.36 | 0.61 | 59.42 | 59.99 | 58.74 | 4944761 |
| 1733269200 | 59.41 | -0.65 | -1.08 | 60.25 | 60.4 | 58.88 | 5300845 |
| 1733182800 | 60.06 | 0.06 | 0.10 | 60.31 | 60.34 | 59.0183 | 3895532 |
| 1732917840 | 60 | 0.07 | 0.12 | 59.55 | 60.41 | 59.44 | 2385159 |
| 1732750800 | 59.93 | -0.07 | -0.12 | 60.11 | 60.65 | 59.67 | 3465076 |
| 1732664400 | 60 | -1.43 | -2.33 | 61.4 | 61.81 | 59.89 | 5544050 |
| 1732578000 | 61.43 | 1.06 | 1.76 | 60.85 | 61.91 | 60.725 | 6399713 |
| 1732318800 | 60.37 | 0.02 | 0.03 | 60.19 | 60.72 | 59.84 | 4143060 |
| 1732232400 | 60.35 | 1.25 | 2.12 | 59.4 | 60.43 | 58.5 | 6849219 |
| 1732146000 | 59.1 | 1.29 | 2.23 | 58.2 | 59.44 | 58 | 4562907 |
| 1732059600 | 57.81 | -1.02 | -1.73 | 58.25 | 58.79 | 57.76 | 6329655 |
| 1731973200 | 58.83 | 1.37 | 2.38 | 57.37 | 58.93 | 57.2 | 5238462 |
| 1731714000 | 57.46 | -1.22 | -2.08 | 58.7 | 59.2 | 57.25 | 8030779 |
| 1731627600 | 58.68 | 0.64 | 1.10 | 58.22 | 59.86 | 58.22 | 6854614 |
| 1731541200 | 58.04 | -0.56 | -0.96 | 59.03 | 59.19 | 57.56 | 7004486 |
| 1731454800 | 58.6 | -2.15 | -3.54 | 60.85 | 61.25 | 58.56 | 6229787 |
| 1731368400 | 60.75 | 0.6 | 1.00 | 61.42 | 62.24 | 60.73 | 5376688 |
| 1731109200 | 60.15 | -2.37 | -3.79 | 62.84 | 62.84 | 60.14 | 6328061 |
| 1731022800 | 62.52 | -0.04 | -0.06 | 62.7 | 63.54 | 62.1 | 6585994 |
| 1730936400 | 62.56 | -2.24 | -3.46 | 60 | 63.09 | 59.94 | 9381232 |
| 1730850000 | 64.8 | 0.98 | 1.54 | 63.11 | 64.885 | 62.93 | 6195729 |
| 1730763600 | 63.82 | 0.3 | 0.47 | 63.955 | 65.4 | 63.73 | 5930149 |
| 1730500800 | 63.52 | 1.26 | 2.02 | 62.3 | 63.915 | 62.25 | 6312996 |
| 1730414400 | 62.26 | 0.48 | 0.78 | 61.78 | 62.76 | 61.28 | 6448124 |
| 1730328000 | 61.78 | 1.16 | 1.91 | 60.26 | 62.34 | 60.26 | 6673751 |
| 1730241600 | 60.62 | -1.03 | -1.67 | 61.6 | 61.71 | 60.39 | 6382387 |
| 1730155200 | 61.65 | -2.57 | -4.00 | 63.97 | 63.97 | 61.295 | 8621858 |
| 1729896000 | 64.22 | 2.6 | 4.22 | 70 | 70.11 | 64.16 | 12138476 |
| 1729809600 | 61.62 | 1.8 | 3.01 | 61.6 | 62.89 | 61.3 | 10122127 |
| 1729723200 | 59.82 | -1.24 | -2.03 | 61.09 | 61.485 | 59.77 | 6306476 |
| 1729636800 | 61.06 | 0.06 | 0.10 | 60.93 | 61.36 | 60.65 | 5269037 |
| 1729550400 | 61 | -1.02 | -1.64 | 61.97 | 62.53 | 60.97 | 14948762 |
| 1729291200 | 62.02 | -0.98 | -1.56 | 63 | 63.14 | 61.62 | 5845992 |
| 1729204800 | 63 | -6.3 | -9.09 | 63 | 63.46 | 62.095 | 14591198 |
| 1729118400 | 69.3 | 0.82 | 1.20 | 68.74 | 69.36 | 68.21 | 4706321 |
| 1729032000 | 68.48 | -4.42 | -6.06 | 69.55 | 71.04 | 68.41 | 6868121 |
| 1728945600 | 72.9 | 0.46 | 0.64 | 72.27 | 73.14 | 71.81 | 3666709 |
| 1728686400 | 72.44 | 0.82 | 1.14 | 71.9 | 73.5 | 71.75 | 3541717 |
| 1728600000 | 71.62 | -0.73 | -1.01 | 72.65 | 72.65 | 71.105 | 3987918 |
| 1728513600 | 72.35 | 1.01 | 1.42 | 71.62 | 72.695 | 71.605 | 2059654 |
| 1728427200 | 71.34 | -0.15 | -0.21 | 72.06 | 72.19 | 71.15 | 2794393 |
| 1728340800 | 71.49 | -0.59 | -0.82 | 71.75 | 72.16 | 71.165 | 5182074 |
| 1728081600 | 72.08 | 0.04 | 0.06 | 72.23 | 72.72 | 71.68 | 4578396 |
| 1727995200 | 72.04 | -0.58 | -0.80 | 72.62 | 72.63 | 71.08 | 3864403 |
| 1727908800 | 72.62 | -1.32 | -1.79 | 73.49 | 73.82 | 72.44 | 4020438 |
| 1727822400 | 73.94 | -1.34 | -1.78 | 74.75 | 75.28 | 73.88 | 4600510 |
| 1727736000 | 75.28 | 0.7 | 0.94 | 74.67 | 75.35 | 74.08 | 2738548 |
| 1727476800 | 74.58 | 0.88 | 1.19 | 74.31 | 75.1 | 74.185 | 3800204 |
| 1727390400 | 73.7 | -0.42 | -0.57 | 74.12 | 74.705 | 73.19 | 3830437 |
| 1727304000 | 74.12 | -0.28 | -0.38 | 74.83 | 74.97 | 73.92 | 3375227 |
| 1727217600 | 74.4 | -0.95 | -1.26 | 75.05 | 75.39 | 74.28 | 4130623 |
| 1727131200 | 75.35 | -0.26 | -0.34 | 76.18 | 76.18 | 75.05 | 3773872 |
| 1726872000 | 75.61 | -0.02 | -0.03 | 75.5 | 75.85 | 75.07 | 6661889 |
| 1726785600 | 75.63 | -0.69 | -0.90 | 76.61 | 77.17 | 75.39 | 3986354 |
| 1726699200 | 76.32 | 0.93 | 1.23 | 75.42 | 77 | 75.35 | 3826635 |
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
