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 | -0.36 | -0.559788524335 | 64.31 | 64.5 | 62.99 | 4371422 | 63.62645078 | CS |
| 4 | -2.17 | -3.28191167574 | 66.12 | 67.4 | 62.81 | 4669543 | 65.04999057 | CS |
| 12 | -8.79 | -12.0841352763 | 72.74 | 73.775 | 62.27 | 3941373 | 66.38560207 | CS |
| 26 | -0.53 | -0.821960297767 | 64.48 | 75.9 | 62.12 | 3722573 | 68.06721349 | CS |
| 52 | -0.68 | -1.05214296766 | 64.63 | 75.9 | 61.475 | 3912564 | 67.43455479 | CS |
| 156 | -2.21 | -3.34038694075 | 66.16 | 90.89 | 60.33 | 3845443 | 71.6136015 | CS |
| 260 | 11.39 | 21.6704718417 | 52.56 | 90.89 | 46.59 | 3884320 | 66.55300484 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 63.95 | 0.19 | 0.30 | 63.61 | 64.18 | 63.5 | 1984309 |
| 1735256400 | 63.76 | 0.02 | 0.03 | 63.5 | 64.36 | 63.47 | 2212089 |
| 1735077840 | 63.74 | 0.19 | 0.30 | 63.2 | 63.83 | 63.18 | 1220421 |
| 1734997200 | 63.55 | -0.06 | -0.09 | 63.16 | 63.89 | 62.99 | 3380249 |
| 1734738000 | 63.61 | -0.4 | -0.62 | 64.31 | 64.5 | 63.33 | 10672930 |
| 1734651600 | 64.01 | 0.1 | 0.16 | 63.5 | 65.09 | 63.36 | 6138290 |
| 1734565200 | 63.91 | -2.02 | -3.06 | 63.1 | 64.625 | 62.81 | 13262381 |
| 1734478800 | 65.93 | 0.33 | 0.50 | 65.17 | 66.6898 | 64.81 | 6007837 |
| 1734392400 | 65.599999 | -1.09 | -1.63 | 66.8 | 66.97 | 65.58 | 5620376 |
| 1734133200 | 66.69 | 0.61 | 0.92 | 66.879999 | 67.18 | 66.394999 | 3192961 |
| 1734046800 | 66.08 | 0.58 | 0.89 | 65.94 | 66.4 | 65.2514 | 3368677 |
| 1733960400 | 65.5 | -0.64 | -0.97 | 66.18 | 66.42 | 65.41 | 5345320 |
| 1733874000 | 66.14 | 0.25 | 0.38 | 65.65 | 66.319999 | 65.18 | 2993251 |
| 1733787600 | 65.89 | 0.83 | 1.28 | 64.989999 | 66.44 | 64.8401 | 3641080 |
| 1733528400 | 65.06 | -0.49 | -0.75 | 65.69 | 66.175 | 65.01 | 3708279 |
| 1733442000 | 65.55 | 0.21 | 0.32 | 65.08 | 65.7499 | 65.069999 | 2881239 |
| 1733355600 | 65.34 | -0.9 | -1.36 | 65.8 | 66.2 | 65.069999 | 3152783 |
| 1733269200 | 66.239999 | -0.77 | -1.15 | 67.03 | 67.14 | 66.235 | 4979282 |
| 1733182800 | 67.01 | 0.75 | 1.13 | 66.239999 | 67.4 | 65.8508 | 5151401 |
| 1732917840 | 66.26 | 0.03 | 0.05 | 66.12 | 66.3799 | 65.7067 | 1792476 |
| 1732750800 | 66.23 | 0.24 | 0.36 | 66.42 | 66.995 | 66.17 | 2678315 |
| 1732664400 | 65.989999 | 0.46 | 0.70 | 65.5 | 66.33 | 65.41 | 3639815 |
| 1732578000 | 65.53 | 0.53 | 0.82 | 65.209999 | 65.629999 | 65.069999 | 4840991 |
| 1732318800 | 65 | 0.88 | 1.37 | 64.56 | 65.125 | 64.25 | 3919708 |
| 1732232400 | 64.12 | 0.32 | 0.50 | 63.7 | 64.16 | 62.88 | 3659038 |
| 1732146000 | 63.8 | 1.02 | 1.62 | 62.92 | 63.82 | 62.65 | 4685958 |
| 1732059600 | 62.78 | -0.1 | -0.16 | 62.93 | 63.08 | 62.27 | 2730575 |
| 1731973200 | 62.88 | -0.33 | -0.52 | 63.53 | 63.845 | 62.75 | 4860311 |
| 1731714000 | 63.21 | -1.5 | -2.32 | 64.22 | 64.22 | 62.39 | 6785045 |
| 1731627600 | 64.709999 | -0.52 | -0.80 | 65.48 | 65.73 | 64.62 | 3674616 |
| 1731541200 | 65.23 | 0.97 | 1.51 | 64.15 | 65.349999 | 64.01 | 3233495 |
| 1731454800 | 64.26 | 0.16 | 0.25 | 64.379999 | 64.72 | 64.019999 | 4704518 |
| 1731368400 | 64.099999 | -1.42 | -2.17 | 65.489999 | 65.56 | 64.0814 | 5008072 |
| 1731109200 | 65.519999 | 0.58 | 0.89 | 65.129999 | 65.8501 | 64.6901 | 3006041 |
| 1731022800 | 64.94 | -1.05 | -1.59 | 65.91 | 66.349999 | 64.885 | 4528840 |
| 1730936400 | 65.989999 | -2.32 | -3.40 | 68 | 68.65 | 65.86 | 5854878 |
| 1730850000 | 68.31 | 0.22 | 0.32 | 68.01 | 68.41 | 67.825 | 3201844 |
| 1730763600 | 68.09 | -0.15 | -0.22 | 68.23 | 68.63 | 67.95 | 2851259 |
| 1730500800 | 68.24 | 0.22 | 0.32 | 68.28 | 68.68 | 67.95 | 3495020 |
| 1730414400 | 68.02 | -0.2 | -0.29 | 68.21 | 68.885 | 68 | 4287238 |
| 1730328000 | 68.22 | 0.27 | 0.40 | 67.88 | 68.26 | 67.6 | 5066626 |
| 1730241600 | 67.95 | -0.32 | -0.47 | 68.02 | 68.58 | 67.87 | 2966139 |
| 1730155200 | 68.27 | -0.03 | -0.04 | 68.39 | 68.965 | 68.16 | 3029559 |
| 1729896000 | 68.3 | -0.31 | -0.45 | 68.53 | 68.86 | 68.255 | 2183870 |
| 1729809600 | 68.61 | 0.03 | 0.04 | 68.52 | 69.03 | 68.46 | 2369271 |
| 1729723200 | 68.58 | -0.5 | -0.72 | 68.79 | 68.93 | 68.35 | 3378624 |
| 1729636800 | 69.08 | 0.31 | 0.45 | 68.73 | 69.24 | 68.64 | 3378963 |
| 1729550400 | 68.77 | -1.16 | -1.66 | 70.25 | 70.35 | 68.61 | 3501755 |
| 1729291200 | 69.93 | -0.75 | -1.06 | 70.6 | 70.6 | 69.64 | 3867778 |
| 1729204800 | 70.68 | -0.32 | -0.45 | 70.81 | 71 | 70.45 | 3169694 |
| 1729118400 | 71 | -0.23 | -0.32 | 70.93 | 71.48 | 70.9 | 3240414 |
| 1729032000 | 71.23 | 0.4 | 0.56 | 70.99 | 72.55 | 70.88 | 3709951 |
| 1728945600 | 70.83 | 0.02 | 0.03 | 70.86 | 70.96 | 70.49 | 2221583 |
| 1728686400 | 70.81 | -0.49 | -0.69 | 71.59 | 71.59 | 70.75 | 2815970 |
| 1728600000 | 71.3 | -0.77 | -1.07 | 71.54 | 72.5 | 71.16 | 2578620 |
| 1728513600 | 72.07 | -0.42 | -0.58 | 72.62 | 72.72 | 71.89 | 2620571 |
| 1728427200 | 72.49 | -0.25 | -0.34 | 72.68 | 72.82 | 71.98 | 3328391 |
| 1728340800 | 72.74 | -0.87 | -1.18 | 73.51 | 73.74 | 72.65 | 2391894 |
| 1728081600 | 73.61 | 0.57 | 0.78 | 72.74 | 73.775 | 72.59 | 2413043 |
| 1727995200 | 73.04 | -0.26 | -0.35 | 73.02 | 73.16 | 72.22 | 3443140 |
| 1727908800 | 73.3 | -1.32 | -1.77 | 73.99 | 74.43 | 72.905 | 5958335 |
| 1727822400 | 74.62 | 0.77 | 1.04 | 73.97 | 74.85 | 73.79 | 4071917 |
| 1727736000 | 73.85 | -0.53 | -0.71 | 74.75 | 74.75 | 73.39 | 2904063 |
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
