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 | 0.39 | 0.381380794054 | 102.26 | 103.96 | 100.99 | 17845 | 102.73851856 | SP |
| 4 | 6.29 | 6.52760481528 | 96.36 | 104.469 | 93.175 | 21543 | 99.60500349 | SP |
| 12 | 17.32 | 20.2976678777 | 85.33 | 104.469 | 83.59 | 15276 | 94.89780032 | SP |
| 26 | 18.64 | 22.1878347816 | 84.01 | 104.469 | 78.7589 | 14402 | 91.45767158 | SP |
| 52 | 36.4 | 54.9433962264 | 66.25 | 104.469 | 66.04 | 13137 | 84.49961241 | SP |
| 156 | 16.74 | 19.4855080899 | 85.91 | 104.469 | 49.3999 | 15786 | 67.93523848 | SP |
| 260 | 64.11 | 166.346652828 | 38.54 | 104.469 | 37.705 | 21649 | 68.21816573 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 102.65 | -0.75 | -0.73 | 103.54 | 103.54 | 101.9426 | 12145 |
| 1732663800 | 103.4 | 0.96 | 0.94 | 103 | 103.54 | 103 | 6179 |
| 1732577400 | 102.44 | -0.38 | -0.37 | 103.91 | 103.96 | 102.43 | 6090 |
| 1732318200 | 102.82 | 0.04 | 0.04 | 102.91 | 103.0216 | 102.41 | 11719 |
| 1732231800 | 102.78 | 0.8 | 0.78 | 102.58 | 103.069 | 101.43 | 57918 |
| 1732145400 | 101.9824 | -0.31 | -0.31 | 102.26 | 102.26 | 100.99 | 7468 |
| 1732059000 | 102.2954 | 1.78 | 1.77 | 99.9 | 102.32 | 99.9 | 12547 |
| 1731972600 | 100.515 | 0.18 | 0.18 | 100.15 | 100.77 | 99.97 | 16846 |
| 1731713400 | 100.332 | -2.11 | -2.06 | 101.44 | 101.44 | 99.83 | 9575 |
| 1731627000 | 102.44 | -1.22 | -1.18 | 103.6 | 103.6899 | 102.44 | 12185 |
| 1731540600 | 103.66 | 0.79 | 0.77 | 103 | 104.469 | 103 | 25881 |
| 1731454200 | 102.87 | 0.35 | 0.34 | 102.7 | 103.16 | 102.6 | 26396 |
| 1731367800 | 102.52 | 0.89 | 0.88 | 101.87 | 102.61 | 101.7 | 19351 |
| 1731108600 | 101.625 | 0.66 | 0.65 | 100.69 | 101.73 | 100.69 | 8337 |
| 1731022200 | 100.97 | 1.56 | 1.57 | 100.14 | 101.22 | 100.14 | 21976 |
| 1730935800 | 99.41 | 3.33 | 3.47 | 97.92 | 99.43 | 97.92 | 21397 |
| 1730849400 | 96.08 | 1.28 | 1.35 | 94.91 | 96.22 | 94.91 | 18631 |
| 1730763000 | 94.8 | 0 | 0.00 | 95.5 | 95.5 | 94.78 | 10066 |
| 1730500200 | 94.8 | 1.57 | 1.68 | 93.8 | 95.4283 | 93.8 | 5651 |
| 1730413800 | 93.23 | -3.34 | -3.45 | 95.66 | 95.66 | 93.175 | 32823 |
| 1730327400 | 96.5657 | -0.01 | -0.01 | 96.36 | 97.2656 | 96.36 | 101167 |
| 1730241000 | 96.577 | 0.9 | 0.94 | 95.92 | 96.75 | 95.92 | 9501 |
| 1730154600 | 95.68 | -0.19 | -0.20 | 96.83 | 96.83 | 95.6636 | 12303 |
| 1729895400 | 95.87 | 0.55 | 0.58 | 95.88 | 96.56 | 95.73 | 7515 |
| 1729809000 | 95.3215 | 1.4 | 1.49 | 95.13 | 95.3349 | 94.7121 | 45141 |
| 1729722600 | 93.9256 | -1.55 | -1.62 | 95.39 | 95.39 | 93.36 | 23569 |
| 1729636200 | 95.4756 | 0.19 | 0.20 | 95.08 | 95.57 | 95 | 5427 |
| 1729549800 | 95.2878 | 0.24 | 0.26 | 95.01 | 95.2878 | 94.75 | 30709 |
| 1729290600 | 95.0429 | 0.9 | 0.96 | 94.74 | 95.18 | 94.74 | 4859 |
| 1729204200 | 94.1386 | -0 | -0.00 | 95.03 | 95.03 | 94.1386 | 4833 |
| 1729117800 | 94.14 | 0.71 | 0.76 | 93.67 | 94.24 | 93.63 | 9448 |
| 1729031400 | 93.43 | -1.32 | -1.39 | 94.5311 | 94.55 | 93.1601 | 12577 |
| 1728945000 | 94.7476 | 0.9 | 0.96 | 94.57 | 94.86 | 94.52 | 2001 |
| 1728685800 | 93.85 | -0.08 | -0.08 | 93.78 | 93.99 | 93.78 | 6049 |
| 1728599400 | 93.9296 | 0.18 | 0.20 | 93.18 | 94.1 | 93.18 | 3126 |
| 1728513000 | 93.7449 | 0.36 | 0.38 | 93.81 | 93.81 | 93.215 | 4047 |
| 1728426600 | 93.3878 | 1.44 | 1.57 | 92.48 | 93.3878 | 92.48 | 3543 |
| 1728340200 | 91.948 | -0.89 | -0.96 | 92.665 | 92.665 | 91.948 | 1691 |
| 1728081000 | 92.8349 | 1.19 | 1.30 | 92.3 | 92.8349 | 91.99 | 4180 |
| 1727994600 | 91.64 | -0.05 | -0.05 | 91.17 | 91.97 | 91.17 | 3733 |
| 1727908200 | 91.69 | 0.11 | 0.12 | 91.22 | 91.86 | 91.1 | 3971 |
| 1727821800 | 91.5796 | -1.07 | -1.16 | 92.6 | 92.6 | 91.0825 | 6529 |
| 1727735400 | 92.65 | 0.18 | 0.20 | 92.18 | 92.6689 | 91.75 | 6809 |
| 1727476200 | 92.468 | -0.19 | -0.21 | 92.96 | 92.96 | 92.32 | 2473 |
| 1727389800 | 92.66 | 0.12 | 0.13 | 93.99 | 93.99 | 92.02 | 26496 |
| 1727303400 | 92.5384 | 0.47 | 0.52 | 92.31 | 92.76 | 92.31 | 4324 |
| 1727217000 | 92.0637 | 0.5 | 0.54 | 91.64 | 92.13 | 90.92 | 3676 |
| 1727130600 | 91.5675 | 0.41 | 0.45 | 91.67 | 91.67 | 91.445 | 1587 |
| 1726871400 | 91.1575 | -0.46 | -0.50 | 91.48 | 91.48 | 90.7 | 66081 |
| 1726785000 | 91.62 | 2.25 | 2.52 | 91.29 | 91.8768 | 91.27 | 4356 |
| 1726698600 | 89.368 | -0.25 | -0.28 | 90.18 | 90.18 | 89.368 | 2481 |
| 1726612200 | 89.6163 | 0.18 | 0.20 | 89.91 | 90.36 | 89.51 | 14523 |
| 1726525800 | 89.4334 | 0.01 | 0.01 | 89.4 | 89.4907 | 88.85 | 5589 |
| 1726266600 | 89.4216 | 0.44 | 0.49 | 89.33 | 89.63 | 89.0774 | 3582 |
| 1726180200 | 88.9821 | 1.22 | 1.40 | 88.47 | 89.2283 | 87.79 | 12160 |
| 1726093800 | 87.7576 | 2.03 | 2.37 | 85.73 | 87.7576 | 85.23 | 5274 |
| 1726007400 | 85.73 | 0.71 | 0.84 | 85.2 | 85.73 | 84.635 | 5183 |
| 1725921000 | 85.02 | 1.24 | 1.48 | 84.38 | 85.16 | 84.38 | 2318 |
| 1725661800 | 83.78 | -2.2 | -2.56 | 85.91 | 85.95 | 83.59 | 110348 |
| 1725575400 | 85.9792 | 0.18 | 0.20 | 85.3 | 86.65 | 85.3 | 2617 |
| 1725489000 | 85.8038 | -0.34 | -0.39 | 85.33 | 86.218 | 85.33 | 3816 |
| 1725402600 | 86.14 | -3.02 | -3.38 | 88.46 | 88.46 | 86.14 | 5245 |
| 1725057000 | 89.1579 | 0.69 | 0.78 | 88.74 | 89.1579 | 88.2173 | 12987 |
| 1724970600 | 88.4686 | -1.04 | -1.16 | 89.63 | 89.789 | 88.44 | 22765 |
| 1724884200 | 89.51 | -0.96 | -1.06 | 90.17 | 90.17 | 88.79 | 7585 |
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
