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 | 5.3406 | 9.75808514526 | 54.73 | 60.41 | 54.2901 | 1169198 | 56.88319101 | CS |
| 4 | -2.1394 | -3.43899694583 | 62.21 | 67.75 | 54.25 | 1373348 | 59.89912536 | CS |
| 12 | -3.1394 | -4.96661920582 | 63.21 | 67.75 | 54.25 | 1084290 | 61.63637021 | CS |
| 26 | -1.9194 | -3.09630585578 | 61.99 | 68.55 | 53.46 | 1448813 | 60.0853488 | CS |
| 52 | 7.5706 | 14.4201904762 | 52.5 | 68.72 | 50.03 | 1678096 | 59.55519633 | CS |
| 156 | -41.5494 | -40.8870301122 | 101.62 | 140.99 | 49.49 | 1267959 | 83.58798166 | CS |
| 260 | -37.7394 | -38.5843983233 | 97.81 | 140.99 | 49.49 | 1102679 | 89.03482185 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 58.74 | 0.41 | 0.70 | 58.32 | 59.125 | 58.3 | 744924 |
| 1732232400 | 58.33 | 1.13 | 1.98 | 57.49 | 58.6 | 57.47 | 1364814 |
| 1732146000 | 57.2 | 1.59 | 2.86 | 55.675 | 57.21 | 55.59 | 1114189 |
| 1732059600 | 55.61 | 0.38 | 0.69 | 54.68 | 56.35 | 54.4 | 1238311 |
| 1731973200 | 55.23 | 0.84 | 1.54 | 54.58 | 55.25 | 54.2901 | 1288147 |
| 1731714000 | 54.39 | -1.09 | -1.96 | 55.86 | 55.945 | 54.25 | 1517383 |
| 1731627600 | 55.48 | -0.25 | -0.45 | 55.6201 | 56.06 | 55.04 | 1078384 |
| 1731541200 | 55.73 | -0.21 | -0.38 | 55.6 | 56.6 | 55.48 | 1347229 |
| 1731454800 | 55.94 | -3.15 | -5.33 | 58.66 | 58.66 | 55.11 | 2024853 |
| 1731368400 | 59.09 | -0.61 | -1.02 | 59.67 | 60.245 | 58.695 | 893176 |
| 1731109200 | 59.7 | -1.14 | -1.87 | 61.38 | 61.58 | 59.4502 | 1020185 |
| 1731022800 | 60.84 | -0.09 | -0.15 | 61.0001 | 61.23 | 59.78 | 1342448 |
| 1730936400 | 60.93 | -2.69 | -4.23 | 64.709999 | 64.91 | 59.64 | 2019484 |
| 1730850000 | 63.62 | 0.17 | 0.27 | 63.25 | 63.65 | 62.57 | 815239 |
| 1730763600 | 63.45 | 0.3 | 0.48 | 63.87 | 64.724999 | 63.13 | 1092093 |
| 1730500800 | 63.15 | -1.84 | -2.83 | 64.62 | 64.849999 | 62.9288 | 1085007 |
| 1730414400 | 64.989999 | -1.63 | -2.45 | 66.98 | 67.75 | 64.75 | 1507086 |
| 1730328000 | 66.62 | 6.44 | 10.70 | 64.489999 | 67.27 | 64 | 3140456 |
| 1730241600 | 60.18 | -1.36 | -2.21 | 61.41 | 61.77 | 60.13 | 1296114 |
| 1730155200 | 61.54 | -0.46 | -0.74 | 62.21 | 62.93 | 61.47 | 1027538 |
| 1729896000 | 62 | 0.5 | 0.81 | 61.5 | 62.54 | 61.25 | 637875 |
| 1729809600 | 61.5 | -0.61 | -0.98 | 62.44 | 62.45 | 61.31 | 702268 |
| 1729723200 | 62.11 | -0.27 | -0.43 | 61.32 | 62.775 | 61.23 | 734681 |
| 1729636800 | 62.38 | 0.05 | 0.08 | 62.17 | 62.52 | 61.37 | 617453 |
| 1729550400 | 62.33 | -0.36 | -0.57 | 62.82 | 62.95 | 61.69 | 694851 |
| 1729291200 | 62.69 | 0.17 | 0.27 | 62.92 | 62.96 | 62 | 723343 |
| 1729204800 | 62.52 | -0.21 | -0.33 | 62.73 | 62.97 | 61.6033 | 928232 |
| 1729118400 | 62.73 | 0.97 | 1.57 | 62.21 | 63.4 | 61.9 | 770071 |
| 1729032000 | 61.76 | -0.97 | -1.55 | 62.24 | 62.68 | 61.67 | 820423 |
| 1728945600 | 62.73 | 2.07 | 3.41 | 60.7 | 62.79 | 60.43 | 1091742 |
| 1728686400 | 60.66 | 0.28 | 0.46 | 60.71 | 61.195 | 60.28 | 700337 |
| 1728600000 | 60.38 | -1.08 | -1.76 | 60.73 | 60.99 | 59.93 | 1076238 |
| 1728513600 | 61.46 | -0.52 | -0.84 | 61.92 | 62.38 | 61.12 | 1134553 |
| 1728427200 | 61.98 | -1.1 | -1.74 | 62.91 | 62.91 | 61.75 | 749767 |
| 1728340800 | 63.08 | -0.9 | -1.41 | 63.68 | 64.394999 | 62.92 | 890474 |
| 1728081600 | 63.98 | -0.03 | -0.05 | 64.715 | 65.1296 | 63.89 | 454486 |
| 1727995200 | 64.01 | -1.42 | -2.17 | 64.7215 | 64.762 | 63.8 | 1168040 |
| 1727908800 | 65.43 | -0.24 | -0.37 | 65.75 | 66.5 | 65.04 | 685144 |
| 1727822400 | 65.67 | -0.27 | -0.41 | 65.75 | 66.03 | 65.129999 | 795032 |
| 1727735520 | 65.94 | -0.14 | -0.21 | 65.254999 | 66.275 | 64.989999 | 1058700 |
| 1727476800 | 66.08 | 0.11 | 0.17 | 66.739999 | 67.32 | 65.89 | 1190797 |
| 1727390400 | 65.97 | 2 | 3.13 | 64.54 | 66.019999 | 64.129999 | 1078174 |
| 1727304000 | 63.97 | -0.68 | -1.05 | 64.81 | 64.81 | 63.5201 | 795824 |
| 1727217600 | 64.65 | 1.09 | 1.71 | 64.39 | 65.87 | 63.735 | 1929643 |
| 1727131200 | 63.56 | 1.52 | 2.45 | 62.51 | 63.71 | 62.06 | 1112178 |
| 1726872000 | 62.04 | -2.2 | -3.42 | 63.61 | 63.92 | 62.01 | 3781516 |
| 1726785600 | 64.239999 | 0.74 | 1.17 | 64.342489 | 64.8 | 63.405 | 757788 |
| 1726699200 | 63.5 | 0.16 | 0.25 | 63.57 | 64.73 | 62.705 | 730798 |
| 1726612800 | 63.34 | -0.02 | -0.03 | 63.695 | 64.235 | 63.06 | 883911 |
| 1726526400 | 63.36 | -0.15 | -0.24 | 63.7 | 63.97 | 62.6211 | 666966 |
| 1726267200 | 63.51 | 1.51 | 2.44 | 62.68 | 63.61 | 62.66 | 562135 |
| 1726180800 | 62 | 0.46 | 0.75 | 61.53 | 62.17 | 60.7401 | 643057 |
| 1726094400 | 61.54 | 0.38 | 0.62 | 61.3 | 61.64 | 59.48 | 722474 |
| 1726008000 | 61.16 | 0.09 | 0.15 | 60.15 | 61.45 | 60.15 | 751542 |
| 1725921600 | 61.07 | 0.79 | 1.31 | 60.46 | 61.96 | 60.1 | 832460 |
| 1725662400 | 60.28 | -2.38 | -3.80 | 62.88 | 62.88 | 60.18 | 1073752 |
| 1725576000 | 62.66 | -0.41 | -0.65 | 63.1 | 63.65 | 62.5 | 626974 |
| 1725489600 | 63.07 | 0.43 | 0.69 | 62.72 | 63.72 | 62.5 | 600644 |
| 1725403200 | 62.64 | -1.94 | -3.00 | 62.5 | 63.51 | 61.78 | 1022957 |
| 1725057600 | 64.58 | -0.82 | -1.25 | 65.379999 | 65.584999 | 64.15 | 977147 |
| 1724971200 | 65.4 | 0.29 | 0.45 | 65.8 | 65.98 | 64.45 | 594289 |
| 1724884800 | 65.11 | 0.03 | 0.05 | 64.55 | 65.2 | 64.349999 | 640886 |
| 1724798400 | 65.08 | -0.11 | -0.17 | 65.03 | 65.599999 | 64.285 | 560363 |
| 1724712000 | 65.19 | -0.19 | -0.29 | 65.849999 | 66.069999 | 65.01 | 552061 |
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
