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 | 1.3 | 2.0618556701 | 63.05 | 65.89 | 62.55 | 123450 | 64.14750391 | CS |
| 4 | -1.19 | -1.81568507782 | 65.54 | 65.9 | 59.59 | 114746 | 63.26140203 | CS |
| 12 | -16.36 | -20.2701028373 | 80.71 | 80.96 | 59.59 | 116372 | 70.07993498 | CS |
| 26 | -25.04 | -28.0120818884 | 89.39 | 90.55 | 59.59 | 119373 | 73.27850155 | CS |
| 52 | -27.95 | -30.2816901408 | 92.3 | 94.765 | 59.59 | 97689 | 78.75350408 | CS |
| 156 | -43.72 | -40.4552604793 | 108.07 | 116.72 | 59.59 | 97696 | 89.98420881 | CS |
| 260 | -35.65 | -35.65 | 100 | 139.3 | 59.59 | 92889 | 97.93031086 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 64.349999 | 0.63 | 0.99 | 64.34 | 64.817499 | 63.755 | 108494 |
| 1738194000 | 63.72 | -0.64 | -0.99 | 64.56 | 64.56 | 63.15 | 128965 |
| 1738107600 | 64.36 | -0.58 | -0.89 | 64.69 | 64.959999 | 63.7441 | 100432 |
| 1738021200 | 64.94 | 2.14 | 3.41 | 62.91 | 65.89 | 62.55 | 182279 |
| 1737762000 | 62.8 | -0.44 | -0.70 | 63.05 | 63.61 | 62.64 | 82125 |
| 1737675600 | 63.24 | 0 | 0.00 | 63.24 | 63.24 | 63.24 | 0 |
| 1737589200 | 63.24 | -2.35 | -3.58 | 65.069999 | 65.504999 | 63.17 | 113597 |
| 1737502800 | 65.59 | 1.72 | 2.69 | 64.12 | 65.68 | 64.12 | 121571 |
| 1737157200 | 63.87 | 0.3 | 0.47 | 64.26 | 64.26 | 63.09 | 107557 |
| 1737070800 | 63.57 | 0.05 | 0.08 | 63.13 | 63.72 | 62.34 | 77355 |
| 1736984400 | 63.52 | 0.57 | 0.91 | 64.42 | 64.98 | 63.075 | 74732 |
| 1736898000 | 62.95 | 0.7 | 1.12 | 62.41 | 63.01 | 61.74 | 94941 |
| 1736811600 | 62.25 | 1.99 | 3.30 | 60.2 | 62.3 | 59.59 | 140661 |
| 1736552400 | 60.26 | -1.66 | -2.68 | 60.79 | 61.2199 | 59.7 | 134192 |
| 1736379600 | 61.92 | -0.2 | -0.32 | 61.5 | 62.18 | 60.745 | 129733 |
| 1736293200 | 62.12 | -1.41 | -2.22 | 64.36 | 64.5 | 61.89 | 106238 |
| 1736206800 | 63.53 | 0.07 | 0.11 | 63.82 | 64.28 | 63.145 | 106468 |
| 1735947600 | 63.46 | 0.28 | 0.44 | 63.18 | 63.8911 | 62.065 | 124092 |
| 1735861200 | 63.18 | -1.52 | -2.35 | 65.54 | 65.9 | 63.18 | 125749 |
| 1735688400 | 64.7 | 0.09 | 0.14 | 65.15 | 65.715 | 64.23 | 151275 |
| 1735602000 | 64.61 | -0.65 | -1.00 | 64.989999 | 65.12 | 63.77 | 121087 |
| 1735342800 | 65.26 | -1.82 | -2.71 | 66.91 | 67.45 | 64.67 | 156630 |
| 1735256400 | 67.08 | -0.34 | -0.50 | 66.87 | 67.34 | 66.325 | 167258 |
| 1735077840 | 67.42 | 0.6 | 0.90 | 67 | 67.59 | 66.78 | 36120 |
| 1734997200 | 66.819999 | -0.3 | -0.45 | 66.8 | 67.79 | 66.191199 | 110184 |
| 1734738000 | 67.12 | -0.77 | -1.13 | 67.19 | 68.79 | 66.995 | 273517 |
| 1734651600 | 67.89 | -0.44 | -0.64 | 68.51 | 70.22 | 67.37 | 131493 |
| 1734565200 | 68.33 | -3.17 | -4.43 | 71.92 | 72.19 | 67.89 | 142201 |
| 1734478800 | 71.5 | -1.18 | -1.62 | 72.55 | 72.955 | 70.995 | 106989 |
| 1734392400 | 72.68 | -0.88 | -1.20 | 73.17 | 74.14 | 72.63 | 60774 |
| 1734133200 | 73.56 | -0.58 | -0.78 | 73.82 | 74.02 | 72.57 | 54155 |
| 1734046800 | 74.14 | -1.36 | -1.80 | 74.9 | 75.65 | 74.08 | 60061 |
| 1733960400 | 75.5 | 0.16 | 0.21 | 75.61 | 76.1 | 74.92 | 125259 |
| 1733874000 | 75.34 | -0.22 | -0.29 | 75.93 | 76.41 | 74.3 | 87980 |
| 1733787600 | 75.56 | 0.65 | 0.87 | 75.81 | 77.76 | 75.45 | 92441 |
| 1733528400 | 74.91 | 0.63 | 0.85 | 74.54 | 75.13 | 73.875 | 56211 |
| 1733442000 | 74.28 | -1.33 | -1.76 | 75.37 | 75.51 | 73.7101 | 70538 |
| 1733355600 | 75.61 | 0.43 | 0.57 | 75.05 | 75.705 | 74.86 | 63055 |
| 1733269200 | 75.18 | -1.84 | -2.39 | 77.13 | 77.37 | 74.95 | 106364 |
| 1733182800 | 77.02 | 0.12 | 0.16 | 76.7 | 77.53 | 75.59 | 92736 |
| 1732917840 | 76.9 | 0.81 | 1.06 | 75.92 | 76.9 | 74.84 | 106923 |
| 1732750800 | 76.09 | 0.07 | 0.09 | 76.3 | 76.81 | 75.33 | 160861 |
| 1732664400 | 76.02 | -1.78 | -2.29 | 77.75 | 78.44 | 75.83 | 246848 |
| 1732578000 | 77.8 | 0.95 | 1.24 | 77.48 | 79.115 | 77.48 | 153458 |
| 1732318800 | 76.85 | 0.85 | 1.12 | 76.45 | 77.275 | 75.4105 | 90781 |
| 1732232400 | 76 | 0.65 | 0.86 | 75.54 | 76.28 | 75.205 | 67115 |
| 1732146000 | 75.35 | 0.04 | 0.05 | 75.1 | 75.43 | 73.115 | 311840 |
| 1732059600 | 75.31 | 0.05 | 0.07 | 75.02 | 75.385 | 74.105 | 133471 |
| 1731973200 | 75.26 | 0.52 | 0.70 | 75.14 | 75.42 | 74.12 | 114745 |
| 1731714000 | 74.74 | -1.16 | -1.53 | 76.49 | 76.65 | 74.69 | 118712 |
| 1731627600 | 75.9 | -0.5 | -0.65 | 76.79 | 77.07 | 75.33 | 76803 |
| 1731541200 | 76.4 | -0.67 | -0.87 | 77.92 | 78.09 | 76.28 | 83761 |
| 1731454800 | 77.07 | -2.46 | -3.09 | 78.48 | 79.865 | 77.05 | 77365 |
| 1731368400 | 79.53 | 0.48 | 0.61 | 79.96 | 80.36 | 79.43 | 79846 |
| 1731109200 | 79.05 | -0.19 | -0.24 | 79.57 | 79.835 | 78.9 | 91574 |
| 1731022800 | 79.24 | -1.84 | -2.27 | 80.71 | 80.96 | 78.185 | 152968 |
| 1730936400 | 81.08 | 6.74 | 9.07 | 78.32 | 82.08 | 77.8 | 190132 |
| 1730850000 | 74.34 | 1.51 | 2.07 | 72.35 | 74.56 | 72.295 | 91888 |
| 1730763600 | 72.83 | -0.06 | -0.08 | 72.54 | 73.695 | 72.31 | 90682 |
| 1730500800 | 72.89 | 0.55 | 0.76 | 72.56 | 73.4699 | 72.08 | 155155 |
| 1730414400 | 72.34 | -2.11 | -2.83 | 74.07 | 74.4 | 72.16 | 134401 |
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
