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 | 3.24 | 5.60941828255 | 57.76 | 62.27 | 55.82 | 4134533 | 59.29664843 | CS |
| 4 | -16.37 | -21.158071604 | 77.37 | 77.56 | 53.77 | 4040705 | 63.97283918 | CS |
| 12 | -17.43 | -22.2236389137 | 78.43 | 85 | 53.77 | 3080284 | 72.26498635 | CS |
| 26 | -24.92 | -29.0037243948 | 85.92 | 88.2 | 53.77 | 2528834 | 75.82685985 | CS |
| 52 | -11.97 | -16.4040016445 | 72.97 | 90.06 | 53.77 | 2360755 | 78.04877119 | CS |
| 156 | -7.28 | -10.661980082 | 68.28 | 90.06 | 49.52 | 2797932 | 70.58638544 | CS |
| 260 | 23.51 | 62.7100560149 | 37.49 | 90.06 | 37.3304 | 3597421 | 69.86651482 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 60.14 | 0.89 | 1.50 | 59.69 | 61.15 | 59.69 | 2749424 |
| 1744843200 | 59.25 | -1.21 | -2.00 | 60.33 | 60.7991 | 58.72 | 4069560 |
| 1744756800 | 60.46 | -0.51 | -0.84 | 60.8 | 61.01 | 60.08 | 2539257 |
| 1744670400 | 60.97 | 2.08 | 3.53 | 61.99 | 62.27 | 59.22 | 4800897 |
| 1744411200 | 58.89 | 1.23 | 2.13 | 57.24 | 59.1 | 56.14 | 3714012 |
| 1744324800 | 57.66 | -4.29 | -6.92 | 57.76 | 59.5 | 55.82 | 5566629 |
| 1744238400 | 61.95 | 6.82 | 12.37 | 54.28 | 62.545 | 53.77 | 6495142 |
| 1744152000 | 55.13 | -2.65 | -4.59 | 59.53 | 60.17 | 54.05 | 7148425 |
| 1744065600 | 57.78 | -1.36 | -2.30 | 56.83 | 60.35 | 54.32 | 7525334 |
| 1743806400 | 59.14 | -8.64 | -12.75 | 59.91 | 61.38 | 56.18 | 11825214 |
| 1743720000 | 67.78 | -7.47 | -9.93 | 72.69 | 72.69 | 67.21 | 4637059 |
| 1743633600 | 75.25 | 0.37 | 0.49 | 74.5 | 75.89 | 74.19 | 1864082 |
| 1743547200 | 74.88 | 0.2 | 0.27 | 74.57 | 75.5294 | 73.77 | 2440476 |
| 1743460800 | 74.68 | 0.65 | 0.88 | 73.82 | 75.19 | 72.88 | 2916559 |
| 1743201600 | 74.03 | -1.93 | -2.54 | 75.79 | 76 | 73.78 | 3562388 |
| 1743115200 | 75.96 | -0.53 | -0.69 | 76.18 | 76.36 | 75.5242 | 1633235 |
| 1743028800 | 76.49 | 0.04 | 0.05 | 76.92 | 77.48 | 76.3015 | 1195181 |
| 1742942400 | 76.45 | -0.62 | -0.80 | 77.26 | 77.26 | 76.1 | 1895605 |
| 1742856000 | 77.07 | 1.9 | 2.53 | 76.21 | 77.54 | 76.025 | 2068531 |
| 1742596800 | 75.17 | -1.76 | -2.29 | 76.12 | 76.49 | 74.66 | 4396084 |
| 1742510400 | 76.93 | -0.64 | -0.83 | 77.37 | 77.56 | 76.65 | 2964342 |
| 1742424000 | 77.57 | 0.45 | 0.58 | 77.12 | 78.01 | 76.93 | 1734711 |
| 1742337600 | 77.12 | -0.58 | -0.75 | 77.72 | 77.76 | 76.76 | 2411803 |
| 1742251200 | 77.7 | 0.61 | 0.79 | 76.81 | 78.1 | 76.81 | 2068287 |
| 1741992000 | 77.09 | 2.18 | 2.91 | 76.04 | 77.365 | 75.5 | 3613071 |
| 1741905600 | 74.91 | -0.59 | -0.78 | 75.16 | 76.25 | 74.05 | 2595294 |
| 1741819200 | 75.5 | -0.82 | -1.07 | 76.85 | 77.09 | 75.45 | 1983355 |
| 1741732800 | 76.32 | -0.51 | -0.66 | 77.03 | 77.18 | 75.83 | 3897508 |
| 1741646400 | 76.83 | -1.32 | -1.69 | 77.57 | 78.78 | 76.42 | 2051409 |
| 1741390800 | 78.15 | -0.61 | -0.77 | 78.58 | 78.93 | 76.88 | 2126897 |
| 1741304400 | 78.76 | -0.72 | -0.91 | 79.22 | 79.4796 | 78.38 | 1783398 |
| 1741218000 | 79.48 | 1.79 | 2.30 | 78.33 | 79.81 | 78.1651 | 2163596 |
| 1741131600 | 77.69 | -1.14 | -1.45 | 78.83 | 79.075 | 77.265 | 2603875 |
| 1741045200 | 78.83 | -2.94 | -3.60 | 81.96 | 82.4 | 78.5 | 2512866 |
| 1740786000 | 81.77 | 0.85 | 1.05 | 81.44 | 81.82 | 80.52 | 4914344 |
| 1740699600 | 80.92 | -0.53 | -0.65 | 81.82 | 82.45 | 80.85 | 1839811 |
| 1740613200 | 81.45 | -0.43 | -0.53 | 81.72 | 82.4599 | 81.38 | 1407367 |
| 1740526800 | 81.88 | 0.06 | 0.07 | 82.235 | 82.75 | 81.36 | 2368209 |
| 1740440400 | 81.82 | 0.17 | 0.21 | 82 | 82.4 | 81.295 | 2192459 |
| 1740181200 | 81.65 | -1.2 | -1.45 | 82.97 | 83.18 | 81.53 | 2763049 |
| 1740094800 | 82.85 | 0.43 | 0.52 | 82.4 | 82.94 | 81.98 | 1642472 |
| 1740008400 | 82.42 | -1.9 | -2.25 | 83.19 | 83.19 | 82.19 | 3354271 |
| 1739922000 | 84.32 | 1.07 | 1.29 | 83.71 | 84.82 | 83.44 | 3070387 |
| 1739576400 | 83.25 | -0.8 | -0.95 | 84.465 | 85 | 83.22 | 2915909 |
| 1739490000 | 84.05 | 2.29 | 2.80 | 83 | 84.34 | 82 | 3588492 |
| 1739403600 | 81.76 | 0.28 | 0.34 | 80.5 | 82.26 | 79.91 | 2631804 |
| 1739317200 | 81.48 | 5.22 | 6.85 | 79.76 | 83.01 | 79.4 | 6365666 |
| 1739230800 | 76.26 | 0.48 | 0.63 | 76.25 | 76.32 | 75.12 | 2829623 |
| 1738971600 | 75.78 | -1.7 | -2.19 | 77.3 | 77.5 | 75.43 | 1806827 |
| 1738885200 | 77.48 | 0.37 | 0.48 | 77.27 | 77.61 | 76.91 | 2321043 |
| 1738798800 | 77.11 | 0.11 | 0.14 | 77 | 77.55 | 76.34 | 2661190 |
| 1738712400 | 77 | 0.92 | 1.21 | 76.87 | 77.17 | 76.28 | 2141673 |
| 1738626000 | 76.08 | -0.72 | -0.94 | 75.76 | 76.43 | 74.22 | 2408358 |
| 1738366800 | 76.8 | 0.14 | 0.18 | 76.3 | 77.03 | 76.25 | 2729535 |
| 1738280400 | 76.66 | 0.18 | 0.24 | 77.06 | 77.06 | 75.96 | 2294725 |
| 1738194000 | 76.48 | 0.15 | 0.20 | 76.68 | 77.01 | 75.8552 | 1642103 |
| 1738107600 | 76.33 | -0.33 | -0.43 | 76.86 | 76.86 | 76 | 1628846 |
| 1738021200 | 76.66 | -0.7 | -0.90 | 77 | 77.38 | 75.15 | 3071598 |
| 1737762000 | 77.36 | -0.26 | -0.33 | 78.43 | 78.49 | 77.15 | 1581909 |
| 1737675600 | 77.62 | 0 | 0.00 | 77.62 | 77.62 | 77.62 | 0 |
| 1737589200 | 77.62 | -0.84 | -1.07 | 78.3 | 78.61 | 77.53 | 1550994 |
| 1737502800 | 78.46 | 0.99 | 1.28 | 77.95 | 78.72 | 77.95 | 1857416 |
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
