We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.73 | -2.28292425442 | 75.78 | 76.644 | 72.72 | 31431 | 75.68676949 | SP |
| 4 | -3.2 | -4.14239482201 | 77.25 | 80.04 | 72.72 | 41788 | 77.569937 | SP |
| 12 | 3.61 | 5.1249290176 | 70.44 | 80.04 | 70.44 | 25825 | 76.47370995 | SP |
| 26 | 9.61 | 14.913097455 | 64.44 | 80.04 | 64.1656 | 20900 | 73.50555872 | SP |
| 52 | 16.62 | 28.9395786174 | 57.43 | 80.04 | 49.468 | 17058 | 66.73256972 | SP |
| 156 | 23.551 | 46.6365670607 | 50.499 | 80.04 | 48.81 | 18686 | 62.48557296 | SP |
| 260 | 23.551 | 46.6365670607 | 50.499 | 80.04 | 48.81 | 18686 | 62.48557296 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 74.05 | 1.33 | 1.83 | 73.7 | 74.05 | 73.475 | 22490 |
| 1721946600 | 72.7206 | -1.34 | -1.81 | 73.53 | 73.8143 | 72.72 | 13540 |
| 1721860200 | 74.06 | -2.27 | -2.97 | 75.52 | 75.52 | 73.76 | 10154 |
| 1721773800 | 76.33 | 0.05 | 0.07 | 76.17 | 76.644 | 76.17 | 11636 |
| 1721687400 | 76.28 | 1.08 | 1.43 | 75.77 | 76.28 | 75.6842 | 100407 |
| 1721428200 | 75.2026 | -0.53 | -0.70 | 75.78 | 75.78 | 75.14 | 21416 |
| 1721341800 | 75.73 | -0.89 | -1.16 | 77.01 | 77.01 | 75.27 | 26751 |
| 1721255400 | 76.62 | -2.9 | -3.65 | 77.95 | 77.95 | 76.62 | 24873 |
| 1721169000 | 79.52 | 0.67 | 0.85 | 79.35 | 79.52 | 79.04 | 17824 |
| 1721082600 | 78.852 | -0.59 | -0.74 | 79.43 | 79.63 | 78.8282 | 15916 |
| 1720823400 | 79.44 | 0.68 | 0.87 | 78.8 | 79.6 | 78.77 | 21040 |
| 1720737000 | 78.7555 | -1.09 | -1.37 | 80.04 | 80.04 | 78.755 | 11938 |
| 1720650600 | 79.85 | 0.5 | 0.63 | 79.53 | 79.85 | 79.245 | 7843 |
| 1720564200 | 79.35 | 0.15 | 0.19 | 79.42 | 79.65 | 78.955 | 27879 |
| 1720477800 | 79.2 | 0.5 | 0.64 | 79.01 | 79.27 | 79.01 | 38215 |
| 1720218600 | 78.7 | 0.57 | 0.73 | 78.49 | 78.82 | 78.315 | 183876 |
| 1720040640 | 78.1274 | 0.85 | 1.10 | 77.46 | 78.21 | 77.46 | 5659 |
| 1719959400 | 77.2762 | 0.41 | 0.54 | 76.54 | 77.2762 | 76.54 | 209760 |
| 1719873000 | 76.8643 | -0.47 | -0.60 | 76.98 | 76.98 | 76.53 | 17495 |
| 1719613800 | 77.33 | 0.02 | 0.03 | 77.25 | 77.89 | 76.795 | 27748 |
| 1719527400 | 77.31 | 0.61 | 0.79 | 76.82 | 77.31 | 76.715 | 28845 |
| 1719441000 | 76.7023 | -0.09 | -0.12 | 76.62 | 76.7023 | 76.48 | 39606 |
| 1719354600 | 76.7932 | 0.45 | 0.59 | 76.27 | 76.84 | 75.93 | 11787 |
| 1719268200 | 76.34 | -0.48 | -0.62 | 76.59 | 76.65 | 76.055 | 8411 |
| 1719009000 | 76.818 | -0.33 | -0.43 | 76.86 | 76.96 | 76.425 | 23079 |
| 1718922600 | 77.15 | -1 | -1.28 | 78.21 | 78.21 | 76.7 | 12520 |
| 1718749800 | 78.15 | 0.97 | 1.26 | 77.29 | 78.15 | 77.29 | 19627 |
| 1718663400 | 77.177 | 0.61 | 0.80 | 76.65 | 77.37 | 76.29 | 20896 |
| 1718404200 | 76.5648 | -0.2 | -0.25 | 76.51 | 76.5648 | 76.27 | 4339 |
| 1718317800 | 76.76 | -0.02 | -0.03 | 77.32 | 77.32 | 76.27 | 10115 |
| 1718231400 | 76.78 | 1.02 | 1.35 | 76.43 | 77.04 | 76.43 | 9826 |
| 1718145000 | 75.76 | 0.36 | 0.47 | 75.16 | 75.76 | 74.79 | 130975 |
| 1718058600 | 75.4045 | 0.5 | 0.67 | 75.05 | 75.5 | 75.05 | 11880 |
| 1717799400 | 74.9 | -0.57 | -0.76 | 74.82 | 75.075 | 74.8 | 7211 |
| 1717713000 | 75.47 | 0.15 | 0.20 | 75.46 | 75.47 | 74.925 | 8061 |
| 1717626600 | 75.3187 | 1.63 | 2.21 | 74.42 | 75.3187 | 74.42 | 7337 |
| 1717540200 | 73.6893 | -0.21 | -0.29 | 73.87 | 73.87 | 73.34 | 16998 |
| 1717453800 | 73.9 | 0.05 | 0.07 | 74.6 | 74.6 | 73.21 | 24594 |
| 1717194600 | 73.8518 | -0.68 | -0.92 | 76.77 | 76.77 | 72.985 | 40593 |
| 1717108200 | 74.5362 | -0.78 | -1.04 | 75.14 | 75.14 | 74.5362 | 10841 |
| 1717021800 | 75.32 | -0.59 | -0.78 | 75.09 | 75.4516 | 75.03 | 9235 |
| 1716935400 | 75.91 | 0.28 | 0.37 | 75.93 | 76.01 | 75.57 | 17569 |
| 1716589800 | 75.63 | 0.76 | 1.02 | 74.85 | 75.63 | 74.77 | 13269 |
| 1716503400 | 74.87 | 0.1 | 0.13 | 75.98 | 75.98 | 74.4 | 20556 |
| 1716417000 | 74.77 | -0.1 | -0.13 | 74.85 | 74.88 | 74.31 | 5276 |
| 1716330600 | 74.87 | 0.11 | 0.15 | 74.29 | 74.87 | 74.27 | 9280 |
| 1716244200 | 74.7561 | 0.52 | 0.70 | 74.36 | 74.8 | 74.36 | 20031 |
| 1715985000 | 74.24 | -0.05 | -0.07 | 74.33 | 74.48 | 73.92 | 22136 |
| 1715898600 | 74.29 | -0.57 | -0.76 | 74.89 | 74.89 | 74.18 | 7704 |
| 1715812200 | 74.86 | 1.55 | 2.11 | 73.83 | 74.86 | 73.83 | 18944 |
| 1715725800 | 73.31 | 0.93 | 1.28 | 72.29 | 73.31 | 72.29 | 5561 |
| 1715639400 | 72.38 | -0.07 | -0.10 | 72.81 | 72.81 | 72.35 | 8605 |
| 1715380200 | 72.45 | 0.31 | 0.43 | 72.6489 | 72.6489 | 72.37 | 9770 |
| 1715293800 | 72.14 | 0.33 | 0.46 | 71.9 | 72.15 | 71.83 | 6908 |
| 1715207400 | 71.8089 | -0.26 | -0.36 | 71.23 | 71.8089 | 71.23 | 10257 |
| 1715121000 | 72.07 | 0.24 | 0.34 | 71.88 | 72.07 | 71.72 | 22703 |
| 1715034600 | 71.8252 | 0.69 | 0.96 | 71.32 | 71.8252 | 71.19 | 9421 |
| 1714775400 | 71.14 | 1.55 | 2.23 | 70.44 | 71.14 | 70.44 | 13278 |
| 1714689000 | 69.59 | 1.19 | 1.74 | 69.07 | 69.65 | 68.4 | 10873 |
| 1714602600 | 68.3985 | -0.75 | -1.09 | 68.66 | 69.5929 | 68.24 | 41076 |
| 1714516200 | 69.15 | -0.97 | -1.38 | 69.565 | 69.6 | 69.15 | 26289 |
| 1714429800 | 70.1188 | 0.11 | 0.16 | 69.75 | 70.1188 | 69.75 | 11441 |
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
