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 | 2.79 | 3.85093167702 | 72.45 | 79.39 | 70.57 | 14680 | 75.09058446 | FU |
| 4 | 8.02 | 11.9309729247 | 67.22 | 79.39 | 62.31 | 30994 | 67.9605777 | FU |
| 12 | -21.24 | -22.0149253731 | 96.48 | 96.95 | 62.31 | 21785 | 76.73862975 | FU |
| 26 | -27.75 | -26.9443635304 | 102.99 | 103.32 | 62.31 | 14651 | 83.64920798 | FU |
| 52 | -22.21 | -22.7911749615 | 97.45 | 105.01 | 62.31 | 11679 | 89.35048363 | FU |
| 156 | -21.23 | -22.0068415051 | 96.47 | 105.01 | 62.31 | 10989 | 91.64604611 | FU |
| 260 | -21.23 | -22.0068415051 | 96.47 | 105.01 | 62.31 | 10989 | 91.64604611 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 75.24 | 3.24 | 4.50 | 72 | 76.64 | 71.42 | 9944 |
| 1732570140 | 72 | -0.49 | -0.68 | 72.89 | 74.47 | 70.57 | 11467 |
| 1732310940 | 72.49 | -4.78 | -6.19 | 77.26 | 77.26 | 72.44 | 13794 |
| 1732224600 | 77.27 | 0.07 | 0.09 | 77.2 | 78.43 | 76.39 | 10445 |
| 1732051800 | 77.2 | 5.47 | 7.63 | 72.45 | 79.39 | 72.44 | 23015 |
| 1731965340 | 71.73 | 1.88 | 2.69 | 69.85 | 74.24 | 69.85 | 17634 |
| 1731619800 | 69.85 | 1.73 | 2.54 | 68.7 | 71.65 | 68.47 | 23473 |
| 1731533400 | 68.12 | 1.17 | 1.75 | 66.95 | 68.14 | 66.12 | 18369 |
| 1731446940 | 66.95 | 0.39 | 0.59 | 66.56 | 66.989999 | 65.569999 | 18437 |
| 1731360540 | 66.56 | 1.85 | 2.86 | 65.03 | 66.9 | 64.54 | 41226 |
| 1731101400 | 64.709999 | -0.28 | -0.43 | 65.099999 | 65.34 | 63.51 | 16764 |
| 1731014940 | 64.989999 | -1.82 | -2.72 | 66.81 | 66.81 | 64.25 | 40761 |
| 1730928600 | 66.81 | 0.44 | 0.66 | 66.3 | 68 | 63.58 | 24704 |
| 1730842200 | 66.37 | 2.79 | 4.39 | 63.58 | 66.37 | 62.31 | 49565 |
| 1730755800 | 63.58 | -2.82 | -4.25 | 65.87 | 65.87 | 62.61 | 68105 |
| 1730496600 | 66.4 | -3.6 | -5.14 | 66 | 67.98 | 63.46 | 75822 |
| 1730410200 | 70 | 0.01 | 0.01 | 70 | 70.88 | 68.15 | 43300 |
| 1730323800 | 69.99 | -1.11 | -1.56 | 71 | 71.2 | 65.54 | 32811 |
| 1730237340 | 71.1 | 4.55 | 6.84 | 67.22 | 71.93 | 67.2 | 28206 |
| 1730151000 | 66.55 | -6.35 | -8.71 | 71.5 | 71.5 | 65.459999 | 82833 |
| 1729891800 | 72.9 | -6.4 | -8.07 | 79.86 | 79.86 | 72.31 | 85859 |
| 1729805400 | 79.3 | -0.66 | -0.83 | 78.8 | 80 | 71.8 | 94638 |
| 1729719000 | 79.96 | -1.32 | -1.62 | 81.35 | 81.76 | 79.05 | 16218 |
| 1729632600 | 81.28 | -2.9 | -3.44 | 83.8 | 83.85 | 80.61 | 29658 |
| 1729546140 | 84.18 | -2.65 | -3.05 | 86.9 | 87.48 | 83.71 | 27987 |
| 1729287000 | 86.83 | 0 | 0.00 | 86.8 | 86.83 | 85.73 | 12837 |
| 1729200540 | 86.83 | -2.82 | -3.15 | 88.5 | 89 | 85.1 | 36854 |
| 1729114140 | 89.65 | -1.4 | -1.54 | 90 | 91.29 | 89.2 | 22861 |
| 1729027740 | 91.05 | 1.18 | 1.31 | 90 | 91.49 | 90 | 9307 |
| 1728941340 | 89.87 | 0.16 | 0.18 | 89.71 | 90.12 | 89.7 | 6657 |
| 1728682200 | 89.71 | -0.29 | -0.32 | 89.97 | 90.88 | 89.5 | 10717 |
| 1728595740 | 90 | -0.1 | -0.11 | 91.2 | 91.2 | 89.92 | 12884 |
| 1728509400 | 90.1 | -0.66 | -0.73 | 90.39 | 91.32 | 90 | 7969 |
| 1728422940 | 90.76 | -0.47 | -0.52 | 91.23 | 91.43 | 90.39 | 6154 |
| 1728336600 | 91.23 | 0.53 | 0.58 | 90.5 | 91.45 | 90.5 | 6708 |
| 1728077400 | 90.7 | 0.41 | 0.45 | 90.29 | 91.71 | 90 | 7226 |
| 1727991000 | 90.29 | -0.36 | -0.40 | 90.46 | 90.68 | 90 | 8147 |
| 1727904540 | 90.65 | -0.49 | -0.54 | 91.25 | 91.6 | 90.01 | 9428 |
| 1727818200 | 91.14 | -2.17 | -2.33 | 92.47 | 92.47 | 90.95 | 9894 |
| 1727731800 | 93.31 | 0.6 | 0.65 | 93 | 94 | 92.83 | 7728 |
| 1727472600 | 92.71 | 0.91 | 0.99 | 91.48 | 92.71 | 91.48 | 7114 |
| 1727386140 | 91.8 | 0.21 | 0.23 | 92.24 | 92.49 | 91.49 | 5616 |
| 1727299740 | 91.59 | -0.46 | -0.50 | 91.8 | 92.67 | 91.26 | 6961 |
| 1727213400 | 92.05 | 0.97 | 1.06 | 91 | 92.29 | 91 | 6784 |
| 1727127000 | 91.08 | -0.02 | -0.02 | 91.15 | 91.99 | 90.68 | 11552 |
| 1726867800 | 91.1 | -0.4 | -0.44 | 91.6 | 91.72 | 90.02 | 12677 |
| 1726781400 | 91.5 | -0.54 | -0.59 | 92.04 | 92.04 | 91.26 | 8224 |
| 1726695000 | 92.04 | -0.17 | -0.18 | 92.58 | 92.6 | 91.87 | 9427 |
| 1726608600 | 92.21 | -1.19 | -1.27 | 93.4 | 93.4 | 92.07 | 11318 |
| 1726522200 | 93.4 | -0.44 | -0.47 | 93.81 | 93.85 | 93.05 | 8453 |
| 1726263000 | 93.84 | 0.93 | 1.00 | 92.91 | 93.92 | 92.75 | 13380 |
| 1726176540 | 92.91 | -0.43 | -0.46 | 93.5 | 93.77 | 92.74 | 6871 |
| 1726090140 | 93.34 | -0.57 | -0.61 | 93.91 | 93.91 | 93.14 | 6042 |
| 1726003740 | 93.91 | -0.5 | -0.53 | 93.7 | 94.3 | 93.41 | 8883 |
| 1725917400 | 94.41 | -2.18 | -2.26 | 96.59 | 96.6 | 92.99 | 48659 |
| 1725658200 | 96.59 | 0.28 | 0.29 | 96.31 | 96.89 | 96.12 | 4982 |
| 1725571800 | 96.31 | 0.07 | 0.07 | 96.6 | 96.9 | 96.06 | 5232 |
| 1725485400 | 96.24 | -0.36 | -0.37 | 96.6 | 96.85 | 96.24 | 4437 |
| 1725399000 | 96.6 | 0.19 | 0.20 | 96.48 | 96.95 | 96.18 | 6439 |
| 1725312600 | 96.41 | -0.59 | -0.61 | 96.79 | 96.79 | 96.14 | 4623 |
| 1725053400 | 97 | -0.38 | -0.39 | 97.42 | 97.75 | 96.72 | 9155 |
| 1724967000 | 97.38 | 0.29 | 0.30 | 97.24 | 97.85 | 96.91 | 7459 |
| 1724880600 | 97.09 | -0.24 | -0.25 | 97.33 | 97.85 | 96.86 | 4895 |
| 1724794140 | 97.33 | -0.46 | -0.47 | 97.8 | 98.2 | 97.1 | 5967 |
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
