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 | -0.41 | -0.369702434626 | 110.9 | 111.11 | 108.87 | 107367 | 109.70295878 | SP |
| 4 | 4.15 | 3.90257664096 | 106.34 | 111.61 | 103.9506 | 91663 | 108.19345315 | SP |
| 12 | -0.87 | -0.78125 | 111.36 | 115.71 | 103.9506 | 86289 | 109.27912243 | SP |
| 26 | 6.4 | 6.14852531463 | 104.09 | 115.71 | 94.9 | 69540 | 106.55316412 | SP |
| 52 | 16.56 | 17.6301501118 | 93.93 | 115.71 | 91.75 | 60519 | 103.46207726 | SP |
| 156 | -62.82 | -36.2471871213 | 173.31 | 187.58 | 78.54 | 47212 | 112.88308278 | SP |
| 260 | -26.67 | -19.4444444444 | 137.16 | 197.76 | 78.54 | 43726 | 121.77465376 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193400 | 109.34 | -0.41 | -0.37 | 109.74 | 110.285 | 108.87 | 155559 |
| 1738107000 | 109.75 | 0.14 | 0.13 | 109.75 | 110.0295 | 109.235 | 79495 |
| 1738020600 | 109.61 | -1.17 | -1.06 | 109.83 | 110.44 | 109.04 | 133905 |
| 1737761400 | 110.78 | -0.15 | -0.14 | 110.9 | 111.11 | 110.51 | 60508 |
| 1737675000 | 110.93 | 0 | 0.00 | 110.93 | 110.93 | 110.93 | 0 |
| 1737588600 | 110.93 | -0.46 | -0.41 | 111.61 | 111.61 | 110.83 | 65060 |
| 1737502200 | 111.39 | 1.79 | 1.63 | 110.43 | 111.42 | 110.43 | 89535 |
| 1737156600 | 109.6 | 0.48 | 0.44 | 109.91 | 109.99 | 109.4 | 92808 |
| 1737070200 | 109.12 | 0.8 | 0.74 | 108.42 | 109.34 | 108 | 149369 |
| 1736983800 | 108.32 | 1.47 | 1.38 | 109.21 | 109.23 | 108.04 | 74640 |
| 1736897400 | 106.85 | 1.16 | 1.10 | 106.4 | 107.07 | 105.94 | 100131 |
| 1736811000 | 105.69 | 0.83 | 0.79 | 104.19 | 105.69 | 103.9506 | 79731 |
| 1736551800 | 104.86 | -1.5 | -1.41 | 105.25 | 105.25 | 104.4 | 72295 |
| 1736379000 | 106.36 | 0.27 | 0.25 | 105.77 | 106.36 | 105.0264 | 54115 |
| 1736292600 | 106.09 | -0.68 | -0.64 | 107.19 | 107.31 | 105.5637 | 103666 |
| 1736206200 | 106.77 | 0.25 | 0.23 | 107.35 | 107.9322 | 106.645 | 78353 |
| 1735947000 | 106.52 | 1.18 | 1.12 | 105.81 | 106.7 | 105.125 | 95270 |
| 1735860600 | 105.34 | -0.16 | -0.15 | 106.34 | 106.61 | 104.944 | 86087 |
| 1735687800 | 105.5 | 0.16 | 0.15 | 105.79 | 106.2294 | 105.235 | 65371 |
| 1735601400 | 105.34 | -0.73 | -0.69 | 105.27 | 105.8 | 104.3901 | 234053 |
| 1735342200 | 106.07 | -1.02 | -0.95 | 106.59 | 107 | 105.461 | 121079 |
| 1735255800 | 107.09 | 0.35 | 0.33 | 106.33 | 107.21 | 106.07 | 68219 |
| 1735077840 | 106.74 | 0.89 | 0.84 | 106.09 | 106.74 | 105.69 | 44607 |
| 1734996600 | 105.85 | -0.14 | -0.13 | 105.37 | 105.9782 | 104.8678 | 94635 |
| 1734737400 | 105.99 | 0.66 | 0.63 | 104.87 | 107.17 | 104.87 | 67388 |
| 1734651000 | 105.33 | -0.26 | -0.25 | 106.54 | 107.06 | 105.2661 | 125720 |
| 1734564600 | 105.59 | -4.17 | -3.80 | 110.16 | 110.16 | 105.36 | 110213 |
| 1734478200 | 109.76 | -1.39 | -1.25 | 110.65 | 110.95 | 109.47 | 70693 |
| 1734391800 | 111.15 | -0.01 | -0.01 | 111.16 | 111.7797 | 110.79 | 81281 |
| 1734132600 | 111.16 | -0.54 | -0.48 | 111.87 | 111.87 | 110.73164 | 51977 |
| 1734046200 | 111.7 | -0.64 | -0.57 | 112.17 | 112.43 | 111.6311 | 45312 |
| 1733959800 | 112.34 | 0.68 | 0.61 | 112.4 | 112.61 | 111.9386 | 48136 |
| 1733873400 | 111.66 | -0.69 | -0.61 | 112.48 | 112.48 | 111.33 | 71382 |
| 1733787000 | 112.35 | -0.58 | -0.51 | 113.36 | 113.49 | 112.35 | 46209 |
| 1733527800 | 112.93 | 0.04 | 0.04 | 113.7 | 113.7 | 112.602 | 61288 |
| 1733441400 | 112.89 | -0.85 | -0.75 | 113.77 | 113.84 | 112.78 | 46386 |
| 1733355000 | 113.74 | 0.3 | 0.26 | 113.72 | 113.895 | 113.1663 | 66084 |
| 1733268600 | 113.44 | -0.38 | -0.33 | 113.92 | 113.92 | 113.0657 | 71996 |
| 1733182200 | 113.82 | -0.31 | -0.27 | 114.34 | 114.34 | 113.485 | 73204 |
| 1732917840 | 114.13 | 0.15 | 0.13 | 114.51 | 115 | 114.12 | 34519 |
| 1732750200 | 113.98 | -0.45 | -0.39 | 114.88 | 115.36 | 113.9 | 75667 |
| 1732663800 | 114.43 | -0.65 | -0.56 | 114.69 | 114.69 | 113.7799 | 57225 |
| 1732577400 | 115.08 | 1.91 | 1.69 | 114.22 | 115.71 | 114.22 | 156680 |
| 1732318200 | 113.17 | 1.79 | 1.61 | 111.88 | 113.29 | 111.88 | 81434 |
| 1732231800 | 111.38 | 1.76 | 1.61 | 110.03 | 111.6 | 109.735 | 73835 |
| 1732145400 | 109.62 | 0.65 | 0.60 | 109.03 | 109.62 | 108.74 | 60692 |
| 1732059000 | 108.97 | 0.03 | 0.03 | 107.99 | 109.1 | 107.78 | 384988 |
| 1731972600 | 108.94 | 0.32 | 0.29 | 108.85 | 109.24 | 108.58 | 59409 |
| 1731713400 | 108.62 | -1.26 | -1.15 | 109.78 | 109.78 | 108.39 | 74325 |
| 1731627000 | 109.88 | -1.01 | -0.91 | 111.22 | 111.305 | 109.6201 | 56410 |
| 1731540600 | 110.89 | -0.55 | -0.49 | 111.94 | 112.0052 | 110.81 | 61801 |
| 1731454200 | 111.44 | -1.17 | -1.04 | 112.29 | 112.74 | 111.275 | 59222 |
| 1731367800 | 112.61 | 1 | 0.90 | 112.49 | 113.01 | 112.3973 | 69420 |
| 1731108600 | 111.61 | 0.53 | 0.48 | 111.16 | 111.805 | 110.98 | 42938 |
| 1731022200 | 111.08 | -0.17 | -0.15 | 111.36 | 111.73 | 110.85 | 113064 |
| 1730935800 | 111.25 | 4.4 | 4.12 | 110.79 | 111.39 | 109.7232 | 112895 |
| 1730849400 | 106.85 | 1.5 | 1.42 | 105.02 | 106.86 | 104.82 | 47586 |
| 1730763000 | 105.35 | 0.29 | 0.28 | 104.96 | 106.09 | 104.9301 | 42091 |
| 1730500200 | 105.06 | 0.24 | 0.23 | 105.46 | 105.878 | 104.917 | 71062 |
| 1730413800 | 104.82 | -1.34 | -1.26 | 106.11 | 106.21 | 104.82 | 32082 |
| 1730327400 | 106.16 | -0.2 | -0.19 | 106.08 | 107.395 | 106.08 | 37104 |
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
