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 | -2.125 | -3.22580645161 | 65.875 | 67.646 | 62.22 | 179735 | 63.66867311 | CS |
| 4 | -5.45 | -7.87572254335 | 69.2 | 70.88 | 62.22 | 143881 | 66.85572161 | CS |
| 12 | 5.255 | 8.98367381828 | 58.495 | 70.88 | 52.585 | 160840 | 61.66157216 | CS |
| 26 | 9.33 | 17.144432194 | 54.42 | 70.88 | 51.27 | 170751 | 59.27775106 | CS |
| 52 | 7.07 | 12.4735356387 | 56.68 | 70.88 | 47.82 | 190488 | 56.68277327 | CS |
| 156 | 15.55 | 32.2614107884 | 48.2 | 70.88 | 34.17 | 298122 | 49.82309086 | CS |
| 260 | 31.85 | 99.8432601881 | 31.9 | 70.88 | 9 | 324987 | 44.55024634 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 63 | -0.05 | -0.08 | 62.22 | 64.485 | 62.22 | 445131 |
| 1734651600 | 63.05 | -0.35 | -0.55 | 64.51 | 64.769999 | 62.61 | 195870 |
| 1734565200 | 63.4 | -2.01 | -3.07 | 65.97 | 66.61 | 62.96 | 118383 |
| 1734478800 | 65.41 | -1.76 | -2.62 | 66.959999 | 67.646 | 65.379999 | 97207 |
| 1734392400 | 67.17 | 0.65 | 0.98 | 66 | 67.5199 | 65.83 | 75356 |
| 1734133200 | 66.519999 | -1.07 | -1.58 | 67.54 | 68.26 | 65.89 | 99688 |
| 1734046800 | 67.59 | 0.39 | 0.58 | 67.43 | 67.84 | 66.6143 | 121073 |
| 1733960400 | 67.2 | -0.03 | -0.04 | 67.6 | 68.43 | 66.5 | 171170 |
| 1733874000 | 67.23 | 0.06 | 0.09 | 67.2 | 67.96 | 66.3999 | 127586 |
| 1733787600 | 67.17 | -0.39 | -0.58 | 68.02 | 68.195 | 67.13 | 83136 |
| 1733528400 | 67.56 | -0.11 | -0.16 | 68.15 | 68.625 | 67.11 | 122070 |
| 1733442000 | 67.67 | -0.61 | -0.89 | 68.22 | 69 | 67.43 | 74777 |
| 1733355600 | 68.28 | -0.83 | -1.20 | 68.93 | 69.785 | 67.58 | 173550 |
| 1733269200 | 69.11 | -0.21 | -0.30 | 69.25 | 69.57 | 68.535 | 113812 |
| 1733182800 | 69.32 | 0.18 | 0.26 | 68.89 | 69.705 | 67.84 | 116899 |
| 1732917840 | 69.14 | -0.79 | -1.13 | 69.97 | 70.78 | 68.89 | 101079 |
| 1732750800 | 69.93 | 0.5 | 0.72 | 69.65 | 70.335 | 69.11 | 165577 |
| 1732664400 | 69.43 | -0.2 | -0.29 | 68.38 | 69.64 | 67.21 | 139650 |
| 1732578000 | 69.63 | 3.06 | 4.60 | 67.57 | 70.88 | 67.57 | 236272 |
| 1732318800 | 66.569999 | 3.37 | 5.33 | 64.51 | 66.73 | 64.34 | 169096 |
| 1732232400 | 63.2 | 1.52 | 2.46 | 61.77 | 63.82 | 61.64 | 158433 |
| 1732146000 | 61.68 | -0.89 | -1.42 | 62.13 | 62.17 | 61.03 | 102746 |
| 1732059600 | 62.57 | -0.86 | -1.36 | 62.53 | 63.57 | 62.08 | 96199 |
| 1731973200 | 63.43 | -0.52 | -0.81 | 64.129999 | 65.269999 | 63.42 | 141786 |
| 1731714000 | 63.95 | -0.8 | -1.24 | 65.15 | 65.15 | 63.2 | 113716 |
| 1731627600 | 64.75 | -0.85 | -1.30 | 65.849999 | 66.269999 | 64.2 | 108884 |
| 1731541200 | 65.599999 | 0.75 | 1.16 | 65.97 | 67.15 | 65.51 | 303467 |
| 1731454800 | 64.849999 | -1.68 | -2.53 | 66.42 | 66.56 | 64.19 | 215617 |
| 1731368400 | 66.53 | 1.93 | 2.99 | 65.14 | 66.54 | 65.12 | 183719 |
| 1731109200 | 64.599999 | 0 | 0.00 | 64.269999 | 65.345 | 63.66 | 206307 |
| 1731022800 | 64.599999 | -0.06 | -0.09 | 64.599999 | 66.25 | 63.92 | 276305 |
| 1730936400 | 64.66 | 6.22 | 10.64 | 59.79 | 65.64 | 59.79 | 399925 |
| 1730850000 | 58.44 | 1.16 | 2.03 | 57.28 | 58.47 | 57 | 124475 |
| 1730763600 | 57.28 | 0.17 | 0.30 | 56.77 | 58.825 | 56.77 | 162393 |
| 1730500800 | 57.11 | 0.38 | 0.67 | 57.51 | 58.295 | 56.745 | 149375 |
| 1730414400 | 56.73 | -2.24 | -3.80 | 58.75 | 59.06 | 56.66 | 195996 |
| 1730328000 | 58.97 | 0.13 | 0.22 | 58.54 | 60.205 | 58.54 | 157546 |
| 1730241600 | 58.84 | -0.82 | -1.37 | 58.82 | 59.49 | 57.999 | 145246 |
| 1730155200 | 59.66 | 2.79 | 4.91 | 57.26 | 59.84 | 57.13 | 272302 |
| 1729896000 | 56.87 | -0.57 | -0.99 | 57.45 | 58.02 | 56.605 | 226774 |
| 1729809600 | 57.44 | 1.97 | 3.55 | 57.34 | 60.55 | 56.23 | 389940 |
| 1729723200 | 55.47 | 1.2 | 2.21 | 54.57 | 56.51 | 54.57 | 251874 |
| 1729636800 | 54.27 | -0.58 | -1.06 | 54.84 | 54.9 | 54.06 | 113436 |
| 1729550400 | 54.85 | -1.82 | -3.21 | 56.78 | 56.96 | 54.83 | 174761 |
| 1729291200 | 56.67 | -0.11 | -0.19 | 57.21 | 57.21 | 56.51 | 115990 |
| 1729204800 | 56.78 | 0.01 | 0.02 | 56.8 | 57.36 | 56.26 | 124079 |
| 1729118400 | 56.77 | 1.89 | 3.44 | 55.6 | 57.14 | 55.34 | 119543 |
| 1729032000 | 54.88 | -0.07 | -0.13 | 54.58 | 56.2 | 54.58 | 129181 |
| 1728945600 | 54.95 | 0.33 | 0.60 | 54.33 | 54.97 | 54.02 | 111588 |
| 1728686400 | 54.62 | 1 | 1.86 | 53.87 | 54.79 | 53.65 | 135386 |
| 1728600000 | 53.62 | -0.12 | -0.22 | 53.01 | 54.115 | 52.585 | 190079 |
| 1728513600 | 53.74 | -2.08 | -3.73 | 55.76 | 55.9 | 53.725 | 122611 |
| 1728427200 | 55.82 | 0.04 | 0.07 | 55.82 | 56.42 | 54.85 | 138086 |
| 1728340800 | 55.78 | -1.61 | -2.81 | 56.99 | 56.99 | 55.68 | 124699 |
| 1728081600 | 57.39 | 1.94 | 3.50 | 56.53 | 58.02 | 56.53 | 176233 |
| 1727995200 | 55.45 | -1.01 | -1.79 | 55.95 | 56.07 | 54.8766 | 107694 |
| 1727908800 | 56.46 | -1.56 | -2.69 | 57.56 | 57.93 | 56.43 | 91735 |
| 1727822400 | 58.02 | -0.46 | -0.79 | 58.18 | 59.01 | 57.715 | 111952 |
| 1727736000 | 58.48 | -0.58 | -0.98 | 58.49 | 58.985 | 58.03 | 169246 |
| 1727476800 | 59.06 | 1 | 1.72 | 59 | 59.76 | 58.14 | 211224 |
| 1727390400 | 58.06 | 0.99 | 1.73 | 56.41 | 58.2 | 56.36 | 194685 |
| 1727304000 | 57.07 | -0.37 | -0.64 | 59.14 | 59.14 | 57.04 | 157607 |
| 1727217600 | 57.44 | 0.23 | 0.40 | 57.81 | 58.06 | 56.8 | 82141 |
| 1727131200 | 57.21 | -0.41 | -0.71 | 58.26 | 58.26 | 56.32 | 108374 |
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
