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 | -3.74 | -3.44764011799 | 108.48 | 113.06 | 100.23 | 176567 | 107.31991869 | SP |
| 4 | 3.33 | 3.28369983236 | 101.41 | 113.8 | 95 | 96047 | 107.39285936 | SP |
| 12 | 9.37 | 9.82489252385 | 95.37 | 115.02 | 92.78 | 94209 | 104.72065918 | SP |
| 26 | 51.87 | 98.1085681861 | 52.87 | 115.02 | 52.61 | 104302 | 80.16848122 | SP |
| 52 | 58.57 | 126.857266623 | 46.17 | 115.02 | 44.93 | 177920 | 70.36853692 | SP |
| 156 | 53.57 | 104.690248192 | 51.17 | 115.02 | 41.0815 | 179114 | 68.70866725 | SP |
| 260 | 53.57 | 104.690248192 | 51.17 | 115.02 | 41.0815 | 179114 | 68.70866725 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 104.74 | -2.78 | -2.59 | 105.38 | 107.06 | 104.1 | 245871 |
| 1738625400 | 107.52 | -0.22 | -0.20 | 100.56 | 108.46 | 100.23 | 389751 |
| 1738366200 | 107.74 | -3.65 | -3.28 | 111.21 | 112.57 | 107.61 | 104228 |
| 1738279800 | 111.39 | 0.69 | 0.62 | 111.38 | 113.06 | 111.27 | 42406 |
| 1738193400 | 110.7 | 3.23 | 3.01 | 108.48 | 111.31 | 107.62 | 100579 |
| 1738107000 | 107.47 | -0.12 | -0.11 | 108.97 | 110.01 | 107.36 | 72765 |
| 1738020600 | 107.59 | -3.67 | -3.30 | 106.89 | 108.56 | 104.96 | 113539 |
| 1737761400 | 111.26 | 0.48 | 0.43 | 111.91 | 113.72 | 111.25 | 98191 |
| 1737675000 | 110.78 | 0 | 0.00 | 110.78 | 110.78 | 110.78 | 0 |
| 1737588600 | 110.78 | -2 | -1.77 | 111.12 | 111.59 | 109.81 | 52544 |
| 1737502200 | 112.78 | 1.42 | 1.28 | 111.74 | 113.8 | 109.09 | 71647 |
| 1737156600 | 111.36 | 4.74 | 4.45 | 109.28 | 112.53 | 108.7 | 70687 |
| 1737070200 | 106.62 | 0.75 | 0.71 | 105.56 | 106.91 | 103.49 | 53119 |
| 1736983800 | 105.87 | 3.38 | 3.30 | 104.92 | 106.96 | 104.8 | 45116 |
| 1736897400 | 102.49 | 2.84 | 2.85 | 102.68 | 103.24 | 101.25 | 75866 |
| 1736811000 | 99.65 | -0.94 | -0.93 | 96.55 | 99.65 | 95 | 32236 |
| 1736551800 | 100.59 | 0.79 | 0.79 | 100.34 | 101.69 | 98.07 | 39861 |
| 1736379000 | 99.8 | -2.72 | -2.65 | 101.41 | 101.76 | 98.73 | 24392 |
| 1736292600 | 102.52 | -6.05 | -5.57 | 107.13 | 107.13 | 102.01 | 112996 |
| 1736206200 | 108.57 | 4.23 | 4.05 | 105.21 | 108.93 | 104.8887 | 95246 |
| 1735947000 | 104.34 | 0.88 | 0.85 | 103.1 | 105.047 | 102.72 | 58824 |
| 1735860600 | 103.46 | 4.81 | 4.88 | 102.36 | 103.8 | 102 | 86790 |
| 1735687800 | 98.65 | -0.89 | -0.89 | 101.5 | 101.85 | 98.65 | 30536 |
| 1735601400 | 99.54 | -0.57 | -0.57 | 98.63 | 100.18 | 96.7 | 46646 |
| 1735342200 | 100.11 | -1.13 | -1.12 | 102.26 | 102.26 | 98.9 | 44600 |
| 1735255800 | 101.24 | -3.61 | -3.44 | 101.59 | 102.455 | 100.97 | 55917 |
| 1735077840 | 104.85 | 6.26 | 6.35 | 102.67 | 105.19 | 102.49 | 52277 |
| 1734996600 | 98.59 | -3.76 | -3.67 | 101.17 | 101.39 | 98.08 | 63695 |
| 1734737400 | 102.35 | 0.08 | 0.08 | 101.05 | 103.82 | 100.75 | 49693 |
| 1734651000 | 102.27 | -4.71 | -4.40 | 108.74 | 109.12 | 101.62 | 125432 |
| 1734564600 | 106.98 | -6.44 | -5.68 | 111.35 | 111.46 | 106.28 | 83607 |
| 1734478200 | 113.42 | 0.92 | 0.82 | 114.45 | 115.02 | 112.5901 | 60205 |
| 1734391800 | 112.5 | 4.46 | 4.13 | 110.83 | 114.67 | 110.76 | 263499 |
| 1734132600 | 108.04 | 1.71 | 1.61 | 106.78 | 108.33 | 106.01 | 169797 |
| 1734046200 | 106.33 | -1.4 | -1.30 | 107.75 | 108.96 | 105.602 | 65378 |
| 1733959800 | 107.73 | 5.2 | 5.07 | 104.85 | 108.03 | 104.72 | 74163 |
| 1733873400 | 102.53 | 0.35 | 0.34 | 104.07 | 104.32 | 100.225 | 51334 |
| 1733787000 | 102.18 | -5.78 | -5.35 | 105.32 | 106.67 | 101.99 | 115997 |
| 1733527800 | 107.96 | 2.78 | 2.64 | 105.67 | 108.43 | 104.91 | 59748 |
| 1733441400 | 105.18 | 0.18 | 0.17 | 109.41 | 110.24 | 104.04 | 80127 |
| 1733355000 | 105 | 3.38 | 3.33 | 101.71 | 105.52 | 100.46 | 238110 |
| 1733268600 | 101.62 | 0.05 | 0.05 | 100.01 | 102.34 | 99.5 | 142941 |
| 1733182200 | 101.57 | -1.46 | -1.42 | 101.88 | 103.53 | 100.24 | 145087 |
| 1732917840 | 103.03 | 0.49 | 0.48 | 103.46 | 105.06 | 103.03 | 110160 |
| 1732750200 | 102.54 | 6.11 | 6.34 | 100.44 | 103.34 | 100.08 | 127135 |
| 1732663800 | 96.43 | -4.05 | -4.03 | 97.8 | 100.56 | 96.13 | 65810 |
| 1732577400 | 100.48 | -4.86 | -4.61 | 103.32 | 103.32 | 100.25 | 79822 |
| 1732318200 | 105.335 | 1.04 | 1.00 | 103.77 | 105.9 | 103.15 | 103374 |
| 1732231800 | 104.29 | 4.11 | 4.10 | 103.42 | 105.13 | 101.64 | 104454 |
| 1732145400 | 100.183 | 1.96 | 2.00 | 100.4 | 100.85 | 99 | 63399 |
| 1732059000 | 98.22 | 0.9 | 0.92 | 97.26 | 100 | 97.01 | 73745 |
| 1731972600 | 97.32 | 0.19 | 0.20 | 96.08 | 98.32 | 95.28 | 67604 |
| 1731713400 | 97.13 | 4.35 | 4.69 | 94.7 | 97.13 | 93.11 | 57417 |
| 1731627000 | 92.78 | -2.39 | -2.51 | 96.99 | 97.33 | 92.78 | 57872 |
| 1731540600 | 95.17 | 0.11 | 0.12 | 95.37 | 99.16 | 94.95 | 171052 |
| 1731454200 | 95.06 | 2.65 | 2.87 | 91.46 | 95.52 | 90.67 | 152888 |
| 1731367800 | 92.41 | 10.81 | 13.25 | 87.04 | 92.92 | 86.79 | 130239 |
| 1731108600 | 81.6 | 0.3 | 0.37 | 81.03 | 82.1401 | 80.4451 | 44039 |
| 1731022200 | 81.3 | 0.39 | 0.48 | 79.64 | 81.61 | 79.2462 | 61117 |
| 1730935800 | 80.91 | 7.24 | 9.83 | 78.82 | 81.21 | 78.18 | 109948 |
| 1730849400 | 73.67 | 2.38 | 3.34 | 73.52 | 74.73 | 72.93 | 146971 |
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
