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 | -8.25 | -10.2167182663 | 80.75 | 80.8925 | 71.77 | 146111 | 74.22826817 | SP |
| 4 | -9.73 | -11.8326644777 | 82.23 | 84.36 | 71.77 | 131024 | 79.19961114 | SP |
| 12 | -4.74 | -6.13671672708 | 77.24 | 86.2457 | 71.77 | 137493 | 79.74399062 | SP |
| 26 | 17.02 | 30.6777217015 | 55.48 | 86.2457 | 52.71 | 103359 | 73.2772275 | SP |
| 52 | 18.39 | 33.9863241545 | 54.11 | 86.2457 | 48.25 | 98903 | 64.26019415 | SP |
| 156 | 8.62 | 13.4940513463 | 63.88 | 86.2457 | 39.35 | 119230 | 56.27697841 | SP |
| 260 | 37.21 | 105.440634741 | 35.29 | 101.11 | 26.19 | 270277 | 72.96894888 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 72.86 | 0.99 | 1.38 | 70.04 | 72.94 | 69.78 | 195144 |
| 1740699000 | 71.87 | -1.76 | -2.39 | 74.67 | 74.985 | 71.77 | 131778 |
| 1740612600 | 73.63 | 0.83 | 1.14 | 73.77 | 74.718 | 73.09 | 65154 |
| 1740526200 | 72.8 | -1.85 | -2.48 | 74.11 | 74.4563 | 71.92 | 141719 |
| 1740439800 | 74.65 | -2.26 | -2.94 | 76.9 | 76.91 | 73.96 | 220715 |
| 1740180600 | 76.91 | -3.21 | -4.01 | 80.75 | 80.8925 | 76.59 | 171187 |
| 1740094200 | 80.12 | -1.11 | -1.37 | 81 | 81 | 78.28 | 192477 |
| 1740007800 | 81.23 | -1.14 | -1.38 | 82.47 | 82.5 | 81.01 | 97607 |
| 1739921400 | 82.37 | 0.51 | 0.62 | 82.57 | 83.7299 | 81.75 | 99853 |
| 1739575800 | 81.86 | 0.32 | 0.39 | 81.84 | 81.92 | 80.97 | 85934 |
| 1739489400 | 81.54 | 1.54 | 1.93 | 80.73 | 81.75 | 80.5 | 87177 |
| 1739403000 | 80 | -0.18 | -0.22 | 79.2092 | 80.9486 | 79 | 118536 |
| 1739316600 | 80.18 | -2.58 | -3.12 | 81.65 | 82 | 80.1221 | 103494 |
| 1739230200 | 82.76 | 1.62 | 2.00 | 81.59 | 83.0108 | 81.41 | 81831 |
| 1738971000 | 81.14 | -0.65 | -0.79 | 81.81 | 83.25 | 80.95 | 107927 |
| 1738884600 | 81.79 | -0.73 | -0.88 | 82.53 | 82.59 | 80.871 | 113963 |
| 1738798200 | 82.52 | -0.28 | -0.34 | 82.47 | 83 | 81.88 | 78592 |
| 1738711800 | 82.8 | 2.41 | 3.00 | 81.51 | 82.86 | 81.5005 | 139853 |
| 1738625400 | 80.39 | -1.61 | -1.96 | 79.05 | 80.8162 | 78.43 | 319461 |
| 1738366200 | 82 | 0.2 | 0.24 | 82.23 | 84.36 | 81.7207 | 132194 |
| 1738279800 | 81.8 | 0.82 | 1.01 | 81.63 | 82.33 | 80.3 | 148949 |
| 1738193400 | 80.98 | -0.97 | -1.18 | 81.8 | 82.255 | 80.26 | 111026 |
| 1738107000 | 81.95 | 1 | 1.24 | 81.43 | 82.16 | 80.26 | 83847 |
| 1738020600 | 80.95 | -3.86 | -4.55 | 81.69 | 82.41 | 79.96 | 223440 |
| 1737761400 | 84.81 | 0.56 | 0.66 | 85.17 | 86.2457 | 84.611 | 226170 |
| 1737675000 | 84.25 | 0 | 0.00 | 84.25 | 84.25 | 84.25 | 0 |
| 1737588600 | 84.25 | -0.13 | -0.15 | 84.32 | 84.8775 | 84.04 | 147702 |
| 1737502200 | 84.38 | 3.36 | 4.15 | 81.78 | 84.38 | 81.39 | 165412 |
| 1737156600 | 81.02 | 0.72 | 0.90 | 81.435 | 82.1 | 80.9 | 115631 |
| 1737070200 | 80.3 | 0.09 | 0.11 | 80.89 | 80.94 | 79.95 | 118884 |
| 1736983800 | 80.21 | 2.67 | 3.44 | 79.69 | 80.67 | 79.2 | 133864 |
| 1736897400 | 77.54 | 0.7 | 0.91 | 78.45 | 79 | 76.91 | 104105 |
| 1736811000 | 76.84 | -1.12 | -1.44 | 76.51 | 77.03 | 75.65 | 216509 |
| 1736551800 | 77.96 | -1.99 | -2.49 | 78.82 | 78.86 | 77.02 | 222772 |
| 1736379000 | 79.95 | -1.29 | -1.59 | 80.35 | 80.5639 | 78.45 | 269784 |
| 1736292600 | 81.24 | -1.51 | -1.82 | 83.69 | 84.84 | 80.68 | 262541 |
| 1736206200 | 82.75 | 1.47 | 1.81 | 83.03 | 83.74 | 82.25 | 189286 |
| 1735947000 | 81.28 | 4.76 | 6.22 | 77.07 | 81.36 | 77.07 | 125237 |
| 1735860600 | 76.52 | -0.73 | -0.94 | 77.41 | 77.67 | 75.62 | 153948 |
| 1735687800 | 77.25 | -1.3 | -1.65 | 79.03 | 79.3 | 76.96 | 133598 |
| 1735601400 | 78.55 | -1.84 | -2.29 | 78.76 | 79.2197 | 77.34 | 101188 |
| 1735342200 | 80.39 | -1.81 | -2.20 | 81.75 | 81.82 | 79.48 | 131412 |
| 1735255800 | 82.2 | 0.85 | 1.04 | 81.5 | 82.43 | 80.66 | 90030 |
| 1735077840 | 81.35 | 2.5 | 3.17 | 79.27 | 81.42 | 78.92 | 75465 |
| 1734996600 | 78.85 | 0.77 | 0.99 | 78.55 | 79.19 | 77.5115 | 131458 |
| 1734737400 | 78.08 | 1.16 | 1.51 | 75.72 | 79.49 | 75.72 | 95590 |
| 1734651000 | 76.92 | -0.22 | -0.29 | 78.42 | 79.02 | 76.16 | 154071 |
| 1734564600 | 77.14 | -3.97 | -4.89 | 81.11 | 82.51 | 76.41 | 185866 |
| 1734478200 | 81.11 | -0.06 | -0.07 | 81.26 | 81.3 | 79.9015 | 95282 |
| 1734391800 | 81.17 | 2.61 | 3.32 | 79.5 | 81.43 | 78.5721 | 215039 |
| 1734132600 | 78.56 | 1.55 | 2.01 | 77.5 | 78.56 | 77.0132 | 72191 |
| 1734046200 | 77.01 | -0.8 | -1.03 | 77.32 | 77.9185 | 76.93 | 57130 |
| 1733959800 | 77.81 | 1 | 1.30 | 77.5 | 77.9899 | 76.37 | 63640 |
| 1733873400 | 76.81 | -0.64 | -0.83 | 77.4 | 78.16 | 76.64 | 114723 |
| 1733787000 | 77.45 | -0.99 | -1.26 | 79.36 | 79.36 | 76.7 | 108772 |
| 1733527800 | 78.44 | 2.24 | 2.94 | 77.24 | 78.47 | 76.645 | 90597 |
| 1733441400 | 76.2 | 0.06 | 0.08 | 76.12 | 77.05 | 76.12 | 101298 |
| 1733355000 | 76.14 | 1.53 | 2.05 | 75.19 | 76.31 | 75.19 | 72347 |
| 1733268600 | 74.61 | -0.94 | -1.24 | 74.24 | 75.215 | 74.24 | 116921 |
| 1733182200 | 75.55 | -1.21 | -1.58 | 77.59 | 77.65 | 75.07 | 113144 |
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
