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 | -1.99 | -2.94858497555 | 67.49 | 70.41 | 64.7834 | 3391444 | 68.07988404 | CS |
| 4 | 3.5 | 5.64516129032 | 62 | 70.41 | 58.64 | 4885381 | 63.2304928 | CS |
| 12 | 12.94 | 24.6194824962 | 52.56 | 70.41 | 48.58 | 3452665 | 57.99950603 | CS |
| 26 | 28.91 | 79.0106586499 | 36.59 | 70.41 | 34.32 | 4222165 | 48.69096253 | CS |
| 52 | 28.16 | 75.4151044456 | 37.34 | 70.41 | 31 | 3730991 | 43.13508019 | CS |
| 156 | 46.64 | 247.295864263 | 18.86 | 70.41 | 17.4 | 4010225 | 32.1896487 | CS |
| 260 | 49.11 | 299.633923124 | 16.39 | 70.41 | 7.93 | 3983836 | 26.52321582 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718923200 | 65.959999 | -2.39 | -3.50 | 69.62 | 70.21 | 64.7834 | 4537667 |
| 1718750400 | 68.35 | 0.54 | 0.80 | 68.12 | 70.41 | 67.81 | 4756346 |
| 1718664000 | 67.81 | 0.13 | 0.19 | 68 | 68.4157 | 66.19 | 3281578 |
| 1718404800 | 67.68 | -0.62 | -0.91 | 68.04 | 68.87 | 67.36 | 2606270 |
| 1718318400 | 68.3 | 1.41 | 2.11 | 67.49 | 68.69 | 67.16 | 2921580 |
| 1718232000 | 66.89 | 0.33 | 0.50 | 65.15 | 67.55 | 64.9804 | 3485400 |
| 1718145600 | 66.56 | 0.46 | 0.70 | 65.79 | 66.72 | 65.16 | 3300125 |
| 1718059200 | 66.099999 | 1.16 | 1.79 | 64.39 | 66.47 | 63.97 | 3327610 |
| 1717800000 | 64.94 | 0.9 | 1.41 | 63.64 | 65.3 | 63.3111 | 3038497 |
| 1717713600 | 64.04 | 0.56 | 0.88 | 63.23 | 64.36 | 62.79 | 3599785 |
| 1717627200 | 63.48 | 3.04 | 5.03 | 61.13 | 63.58 | 61.13 | 3755945 |
| 1717540800 | 60.44 | 0.64 | 1.07 | 59.79 | 60.51 | 59.27 | 2679948 |
| 1717454400 | 59.8 | -0.49 | -0.81 | 61.53 | 62.025 | 58.64 | 4024011 |
| 1717195200 | 60.29 | -2.96 | -4.68 | 63.02 | 64.51 | 59.38 | 22233710 |
| 1717108800 | 63.25 | 0.25 | 0.40 | 68.5 | 68.87 | 61.6 | 7788761 |
| 1717022400 | 63 | 0.48 | 0.77 | 61.5 | 63.06 | 61 | 6394235 |
| 1716936000 | 62.52 | 1.47 | 2.41 | 62 | 62.61 | 61.425 | 4784842 |
| 1716590400 | 61.05 | 1.04 | 1.73 | 60.03 | 61.61 | 59.78 | 3470375 |
| 1716504000 | 60.01 | -0.3 | -0.50 | 62 | 62.22 | 59.57 | 2910664 |
| 1716417600 | 60.31 | 0.4 | 0.67 | 60.32 | 60.628 | 59.81 | 2318280 |
| 1716331200 | 59.91 | -0.21 | -0.35 | 58.6 | 60.2408 | 58.06 | 2697222 |
| 1716244800 | 60.12 | 0.97 | 1.64 | 59.33 | 60.4399 | 59.14 | 2847683 |
| 1715985600 | 59.15 | 0.3 | 0.51 | 59.55 | 60.51 | 58.8208 | 3131351 |
| 1715899200 | 58.85 | -0.74 | -1.24 | 59.5 | 59.805 | 58.64 | 2180263 |
| 1715812800 | 59.59 | 3.18 | 5.64 | 56.85 | 59.7488 | 56.54 | 4830362 |
| 1715726400 | 56.41 | 2.08 | 3.83 | 54.11 | 56.57 | 54.11 | 4212124 |
| 1715640000 | 54.33 | -0.08 | -0.15 | 54.41 | 54.83 | 53.91 | 2112805 |
| 1715380800 | 54.41 | 0.3 | 0.55 | 54.47 | 54.5 | 53.6 | 1453397 |
| 1715294400 | 54.11 | 0.66 | 1.23 | 53.77 | 54.95 | 53.41 | 2918465 |
| 1715208000 | 53.45 | 0.27 | 0.51 | 52.95 | 53.97 | 52.79 | 1492074 |
| 1715121600 | 53.18 | -0.77 | -1.43 | 53.8 | 54.28 | 53.13 | 2321020 |
| 1715035200 | 53.95 | 1.71 | 3.27 | 52.71 | 54.12 | 52.42 | 2601237 |
| 1714776000 | 52.24 | 0.81 | 1.57 | 52.48 | 52.86 | 51.49 | 1881533 |
| 1714689600 | 51.43 | 1.3 | 2.59 | 50.96 | 51.48 | 49.45 | 1705332 |
| 1714603200 | 50.13 | -0.27 | -0.54 | 50.33 | 51.58 | 49.93 | 4054861 |
| 1714516800 | 50.4 | -2.03 | -3.87 | 52.24 | 52.85 | 50.38 | 3173548 |
| 1714430400 | 52.43 | -0.52 | -0.98 | 52.79 | 53.48 | 52.08 | 2590851 |
| 1714171200 | 52.95 | 0.73 | 1.40 | 52.71 | 53.18 | 51.98 | 2273034 |
| 1714084800 | 52.22 | 1.57 | 3.10 | 49.89 | 52.41 | 49.49 | 2810003 |
| 1713998400 | 50.65 | -1.15 | -2.22 | 52.75 | 52.94 | 50.57 | 2683431 |
| 1713912000 | 51.8 | 1.29 | 2.55 | 50.95 | 51.87 | 50.9001 | 2076292 |
| 1713825600 | 50.51 | 1.05 | 2.12 | 49.9 | 50.52 | 48.9001 | 2828944 |
| 1713566400 | 49.46 | -2.36 | -4.55 | 50.37 | 50.85 | 48.58 | 4792120 |
| 1713480000 | 51.82 | -0.5 | -0.96 | 52.23 | 52.78 | 51.2 | 2106617 |
| 1713393600 | 52.32 | -0.99 | -1.86 | 53.39 | 54.07 | 52.29 | 2989555 |
| 1713307200 | 53.31 | 1.01 | 1.93 | 51.91 | 53.36 | 51.5901 | 3654095 |
| 1713220800 | 52.3 | -1.13 | -2.11 | 53.93 | 54.29 | 52.26 | 3090165 |
| 1712961600 | 53.43 | -1.56 | -2.84 | 54.23 | 54.75 | 53.16 | 2712474 |
| 1712875200 | 54.99 | 1.85 | 3.48 | 53.75 | 55.09 | 53.4 | 3914662 |
| 1712788800 | 53.14 | 0.41 | 0.78 | 51.49 | 53.5 | 51.35 | 2782155 |
| 1712702400 | 52.73 | -1.02 | -1.90 | 53.42 | 53.74 | 51.77 | 2438128 |
| 1712616000 | 53.75 | -0.04 | -0.07 | 54.06 | 54.46 | 53.31 | 2064366 |
| 1712356800 | 53.79 | 1.18 | 2.24 | 52.81 | 53.87 | 52.185 | 2846992 |
| 1712270400 | 52.61 | -0.92 | -1.72 | 54.17 | 54.97 | 52.46 | 3503240 |
| 1712184000 | 53.53 | 1.87 | 3.62 | 51.05 | 53.8854 | 51.05 | 3637619 |
| 1712097600 | 51.66 | -0.4 | -0.77 | 51.07 | 51.89 | 50.3 | 2686995 |
| 1712011200 | 52.06 | 0.07 | 0.13 | 52 | 52.84 | 51.4 | 2555337 |
| 1711665600 | 51.99 | -0.56 | -1.07 | 52.56 | 53.33 | 51.88 | 2571991 |
| 1711579200 | 52.55 | 0.38 | 0.73 | 52.61 | 53.1 | 51.85 | 2204373 |
| 1711492800 | 52.17 | -0.51 | -0.97 | 52.89 | 53.8199 | 52.12 | 2220713 |
| 1711406400 | 52.68 | 0.45 | 0.86 | 51.55 | 53.4 | 51.55 | 2711534 |
| 1711147200 | 52.23 | -0.61 | -1.15 | 52.45 | 52.59 | 50.96 | 4279104 |
| 1711060800 | 52.84 | 1.05 | 2.03 | 52.75 | 53.26 | 52.33 | 3292707 |
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
