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 | -0.4 | -0.546672133388 | 73.17 | 73.99 | 72.1 | 150097 | 73.0585323 | SP |
| 4 | 3.73 | 5.40266512167 | 69.04 | 73.99 | 68.16 | 150400 | 71.1149757 | SP |
| 12 | 7.53 | 11.5419987738 | 65.24 | 73.99 | 65.065 | 131051 | 69.0227959 | SP |
| 26 | 12.77 | 21.2833333333 | 60 | 73.99 | 59.69 | 134384 | 65.65285696 | SP |
| 52 | 18.99 | 35.3105243585 | 53.78 | 73.99 | 50.78 | 119641 | 61.68242314 | SP |
| 156 | 28 | 62.5418807237 | 44.77 | 73.99 | 40.9901 | 102596 | 54.47539449 | SP |
| 260 | 22.74 | 45.452728363 | 50.03 | 73.99 | 39.33 | 78880 | 53.14049723 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 72.63 | -0.57 | -0.78 | 73.51 | 73.69 | 72.1 | 123195 |
| 1782945000 | 73.2 | -0.14 | -0.19 | 73.25 | 73.99 | 73.1 | 192833 |
| 1782858600 | 73.34 | 0.32 | 0.44 | 72.95 | 73.4634 | 72.775 | 113970 |
| 1782772200 | 73.02 | -0.08 | -0.11 | 73.17 | 73.17 | 72.37 | 170389 |
| 1782513000 | 73.1 | 0.82 | 1.13 | 72.15 | 73.1 | 72.14 | 121080 |
| 1782426600 | 72.28 | 0.6 | 0.84 | 72.06 | 72.76 | 71.9188 | 149764 |
| 1782340200 | 71.68 | 0.84 | 1.19 | 70.99 | 72.05 | 70.99 | 86625 |
| 1782253800 | 70.84 | -0.08 | -0.11 | 70.5 | 71.1692 | 70.39 | 127198 |
| 1782167400 | 70.92 | -0.03 | -0.04 | 71.07 | 71.3297 | 70.8116 | 142933 |
| 1781821800 | 70.95 | 1.09 | 1.56 | 70.39 | 70.98 | 70.29 | 110312 |
| 1781735400 | 69.86 | -0.7 | -0.99 | 70.6 | 71.19 | 69.6301 | 353893 |
| 1781649000 | 70.56 | -0.36 | -0.51 | 71.39 | 71.53 | 70.47 | 239710 |
| 1781562600 | 70.92 | -0.3 | -0.42 | 71.89 | 71.89 | 70.82 | 91489 |
| 1781303400 | 71.22 | 0.71 | 1.01 | 70.66 | 71.6864 | 70.49 | 98808 |
| 1781217000 | 70.51 | 1.48 | 2.14 | 69.5 | 70.52 | 69.23 | 149094 |
| 1781130600 | 69.03 | -0.3 | -0.43 | 69.37 | 70.2099 | 69.02 | 178179 |
| 1781044200 | 69.33 | 0.46 | 0.67 | 69.15 | 70.1807 | 68.16 | 159518 |
| 1780957800 | 68.87 | 0.54 | 0.79 | 69.04 | 69.335 | 68.76 | 96282 |
| 1780698600 | 68.33 | -1.22 | -1.75 | 69.15 | 69.35 | 68.13 | 121305 |
| 1780612200 | 69.55 | 1.01 | 1.47 | 68.78 | 69.6491 | 68.755 | 113863 |
| 1780525800 | 68.54 | -0.92 | -1.32 | 69.07 | 69.07 | 68.39 | 139462 |
| 1780439400 | 69.46 | 0.6 | 0.87 | 68.68 | 69.56 | 68.68 | 108156 |
| 1780353000 | 68.86 | -0.01 | -0.01 | 68.5 | 68.9387 | 68.1 | 122542 |
| 1780093800 | 68.87 | -0.47 | -0.68 | 69.31 | 69.31 | 68.76 | 80996 |
| 1780007400 | 69.34 | 0.22 | 0.32 | 68.9 | 69.37 | 68.62 | 142577 |
| 1779921000 | 69.12 | 0.03 | 0.04 | 69.3 | 69.6697 | 69.06 | 147887 |
| 1779834600 | 69.09 | 1 | 1.47 | 68.37 | 69.2199 | 68.37 | 121558 |
| 1779489000 | 68.09 | 0.52 | 0.77 | 67.86 | 68.285 | 67.665 | 112193 |
| 1779402600 | 67.57 | 0.22 | 0.33 | 66.9 | 67.78 | 66.489999 | 164189 |
| 1779316200 | 67.35 | 1.32 | 2.00 | 66.25 | 67.37 | 66.019999 | 131366 |
| 1779229800 | 66.03 | -0.67 | -1.00 | 66.47 | 66.47 | 65.76 | 201942 |
| 1779143400 | 66.7 | 0.31 | 0.47 | 66.56 | 67.09 | 66.43 | 150203 |
| 1778884200 | 66.39 | -1.05 | -1.56 | 66.72 | 66.7716 | 66.25 | 99008 |
| 1778797800 | 67.44 | 0.3 | 0.45 | 67.53 | 67.825 | 67.28 | 83044 |
| 1778711400 | 67.14 | -0.22 | -0.33 | 67.53 | 67.53 | 66.81 | 143753 |
| 1778625000 | 67.36 | -0.68 | -1.00 | 68.05 | 68.05 | 66.79 | 175378 |
| 1778538600 | 68.04 | -0.5 | -0.72 | 68.71 | 68.71 | 67.96 | 115193 |
| 1778279400 | 68.535 | 0.41 | 0.59 | 68.51 | 68.6999 | 68.0688 | 170183 |
| 1778193000 | 68.13 | -0.77 | -1.12 | 69.07 | 69.07 | 68.04 | 156275 |
| 1778106600 | 68.9 | 0.37 | 0.54 | 69.03 | 69.0798 | 68.62 | 150898 |
| 1778020200 | 68.53 | 0.97 | 1.44 | 67.88 | 68.705 | 67.88 | 127766 |
| 1777933800 | 67.56 | -0.68 | -1.00 | 67.98 | 68.37 | 67.28 | 134752 |
| 1777674600 | 68.24 | 0.15 | 0.22 | 68.29 | 68.34 | 67.655 | 141430 |
| 1777588200 | 68.09 | 1.08 | 1.61 | 66.989999 | 68.1798 | 66.87 | 109782 |
| 1777501800 | 67.01 | -0.76 | -1.12 | 67.72 | 67.72 | 66.68 | 125366 |
| 1777415400 | 67.77 | -0.3 | -0.44 | 68.16 | 68.2295 | 67.6101 | 85422 |
| 1777329000 | 68.07 | 0.28 | 0.41 | 67.99 | 68.36 | 67.9301 | 131982 |
| 1777069800 | 67.79 | 0.27 | 0.40 | 67.68 | 67.93 | 67.16 | 68015 |
| 1776983400 | 67.52 | -0.07 | -0.10 | 67.53 | 67.9099 | 66.9 | 101906 |
| 1776897000 | 67.59 | 0.2 | 0.30 | 68.02 | 68.02 | 67.31 | 75459 |
| 1776810600 | 67.39 | -0.56 | -0.82 | 67.98 | 68.55 | 67.23 | 102789 |
| 1776724200 | 67.95 | 0.33 | 0.49 | 67.55 | 68.07 | 67.32 | 105283 |
| 1776465000 | 67.62 | 1.3 | 1.96 | 67.04 | 68.22 | 67.019999 | 116282 |
| 1776378600 | 66.319999 | 0.14 | 0.21 | 66.17 | 66.42 | 66.01 | 88372 |
| 1776292200 | 66.18 | -0.05 | -0.08 | 66.239999 | 66.239999 | 65.824 | 68191 |
| 1776205800 | 66.23 | 0.25 | 0.38 | 66.26 | 66.525 | 65.8952 | 117567 |
| 1776119400 | 65.98 | 0.66 | 1.01 | 65.239999 | 66 | 65.065 | 103694 |
| 1775860200 | 65.319999 | -0.34 | -0.52 | 65.7 | 65.7 | 65.114999 | 71758 |
| 1775773800 | 65.66 | 0.51 | 0.78 | 64.81 | 65.819999 | 64.81 | 86931 |
| 1775687400 | 65.15 | 1.59 | 2.50 | 65.209999 | 65.4 | 64.7501 | 73106 |
| 1775601000 | 63.56 | 0.18 | 0.28 | 63.24 | 63.56 | 62.91 | 76133 |
| 1775514600 | 63.38 | 0.39 | 0.62 | 62.9 | 63.47 | 62.7 | 132750 |
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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
