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 | -2.13 | -2.43233984241 | 87.57 | 87.57 | 83.45 | 1610 | 84.61376637 | SP |
| 4 | -4.16 | -4.64285714286 | 89.6 | 94.03 | 83.45 | 2547 | 87.95884135 | SP |
| 12 | 11.87 | 16.1342938698 | 73.57 | 94.03 | 73.41 | 2253 | 83.64705538 | SP |
| 26 | 16.74 | 24.3668122271 | 68.7 | 94.03 | 61.9177 | 2066 | 77.05458284 | SP |
| 52 | 35.03 | 69.4901805197 | 50.41 | 94.03 | 49.5196 | 3082 | 65.65108148 | SP |
| 156 | 30.06 | 54.2795232936 | 55.38 | 94.03 | 25.47 | 2078 | 51.42652732 | SP |
| 260 | 45.35 | 113.120478922 | 40.09 | 94.03 | 22 | 1732 | 49.00832616 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 85.44 | 1.07 | 1.27 | 86.37 | 86.37 | 84.77 | 2562 |
| 1735860600 | 84.3661 | 0.9 | 1.07 | 84.38 | 85.64 | 83.74 | 4024 |
| 1735687800 | 83.4701 | -0.93 | -1.10 | 84.4 | 84.4 | 83.4701 | 586 |
| 1735601400 | 84.3978 | -1.57 | -1.83 | 83.45 | 84.3978 | 83.45 | 572 |
| 1735342200 | 85.9706 | -1.75 | -1.99 | 87.57 | 87.57 | 85.25 | 1313 |
| 1735255800 | 87.7169 | -0.07 | -0.08 | 87.72 | 87.83 | 87.29 | 2254 |
| 1735077840 | 87.7864 | 1.58 | 1.84 | 86.12 | 87.7864 | 86.12 | 439 |
| 1734996600 | 86.203 | 0.79 | 0.93 | 85.96 | 86.2431 | 84.38 | 3880 |
| 1734737400 | 85.4123 | 0.7 | 0.83 | 85 | 87.25 | 83.8 | 4366 |
| 1734651000 | 84.7102 | -0.99 | -1.16 | 86.0801 | 86.49 | 84.7102 | 5989 |
| 1734564600 | 85.7037 | -4.5 | -4.98 | 90.6 | 90.79 | 85.7037 | 2012 |
| 1734478200 | 90.2 | -1.31 | -1.43 | 91.62 | 91.64 | 90.2 | 1440 |
| 1734391800 | 91.5089 | 0.55 | 0.60 | 91.65 | 92.46 | 91.5 | 1967 |
| 1734132600 | 90.9619 | -2.28 | -2.44 | 91.85 | 92.11 | 90.9619 | 3385 |
| 1734046200 | 93.2381 | 0.31 | 0.34 | 93.16 | 94.03 | 93.1596 | 4802 |
| 1733959800 | 92.9264 | 3.1 | 3.45 | 90.64 | 92.9264 | 90.64 | 1231 |
| 1733873400 | 89.8294 | 2.64 | 3.03 | 89 | 90.1 | 89 | 2161 |
| 1733787000 | 87.1859 | -4 | -4.38 | 91.57 | 91.57 | 87.1859 | 2367 |
| 1733527800 | 91.1837 | 1.78 | 1.99 | 89.6 | 91.41 | 89.45 | 3242 |
| 1733441400 | 89.4023 | -0.48 | -0.54 | 89.87 | 90.15 | 89.4023 | 2743 |
| 1733355000 | 89.884 | 0.31 | 0.35 | 89.46 | 90.06 | 89.35 | 2584 |
| 1733268600 | 89.5705 | 1.53 | 1.74 | 88.37 | 89.5705 | 88.06 | 8441 |
| 1733182200 | 88.0412 | 1.38 | 1.60 | 87.08 | 88.16 | 87.08 | 1961 |
| 1732917840 | 86.6581 | 0.91 | 1.06 | 86.1 | 86.87 | 86.1 | 571 |
| 1732750200 | 85.7485 | -0.02 | -0.03 | 86.03 | 86.03 | 85.63 | 902 |
| 1732663800 | 85.7709 | 0.8 | 0.95 | 85.42 | 85.7709 | 85.24 | 755 |
| 1732577400 | 84.9671 | 0.73 | 0.87 | 85.03 | 85.03 | 84.801 | 1453 |
| 1732318200 | 84.2368 | -0.35 | -0.41 | 84.33 | 84.33 | 83.94 | 961 |
| 1732231800 | 84.5829 | -0.41 | -0.48 | 85 | 85 | 82.53 | 1587 |
| 1732145400 | 84.9942 | 1 | 1.18 | 83.94 | 84.9942 | 83.29 | 1724 |
| 1732059000 | 83.9992 | 1.07 | 1.29 | 81.59 | 83.9992 | 81.59 | 1635 |
| 1731972600 | 82.9303 | 1.54 | 1.89 | 81.73 | 82.9303 | 81.73 | 4164 |
| 1731713400 | 81.3898 | -3.29 | -3.89 | 82.95 | 83.5915 | 81.11 | 3829 |
| 1731627000 | 84.6838 | -0.2 | -0.24 | 85.7 | 85.7 | 84.6838 | 684 |
| 1731540600 | 84.8862 | 0.08 | 0.09 | 84.47 | 85.24 | 84.47 | 2012 |
| 1731454200 | 84.8097 | 0.79 | 0.94 | 84.23 | 84.94 | 83.9 | 1705 |
| 1731367800 | 84.0222 | 0.9 | 1.08 | 82.69 | 84.0222 | 82.69 | 749 |
| 1731108600 | 83.1213 | -0.88 | -1.05 | 84.03 | 84.03 | 82.85 | 2143 |
| 1731022200 | 84.0017 | 2 | 2.43 | 82.58 | 84.22 | 82.58 | 1312 |
| 1730935800 | 82.0065 | 4 | 5.13 | 80.21 | 82.0065 | 80.21 | 2492 |
| 1730849400 | 78.007 | 1.69 | 2.22 | 77.26 | 78.12 | 77.26 | 1062 |
| 1730763000 | 76.3137 | -0.75 | -0.97 | 77.43 | 77.43 | 75.92 | 4434 |
| 1730500200 | 77.06 | 0.39 | 0.51 | 77.19 | 77.71 | 76.82 | 14342 |
| 1730413800 | 76.6727 | -1.14 | -1.46 | 77.72 | 77.72 | 76.64 | 1681 |
| 1730327400 | 77.8101 | 0.91 | 1.19 | 79.14 | 79.55 | 77.8101 | 1946 |
| 1730241000 | 76.8981 | 1.45 | 1.92 | 75.66 | 76.93 | 75.66 | 2102 |
| 1730154600 | 75.4522 | 0.9 | 1.20 | 75.97 | 75.97 | 75.4522 | 1100 |
| 1729895400 | 74.556 | 0.34 | 0.46 | 75.19 | 75.47 | 74.55 | 1171 |
| 1729809000 | 74.2117 | 0.68 | 0.92 | 74.02 | 74.2117 | 74.02 | 325 |
| 1729722600 | 73.5333 | -1.41 | -1.88 | 74.66 | 74.66 | 73.41 | 1244 |
| 1729636200 | 74.9395 | 0.41 | 0.54 | 73.97 | 74.9395 | 73.97 | 550 |
| 1729549800 | 74.5342 | -0.7 | -0.93 | 75.02 | 75.02 | 74.31 | 3330 |
| 1729290600 | 75.2339 | 1.1 | 1.49 | 74.8 | 75.5999 | 74.8 | 1511 |
| 1729204200 | 74.1291 | -0.74 | -0.99 | 74.65 | 74.65 | 73.965 | 600 |
| 1729117800 | 74.8676 | -0.09 | -0.11 | 74.93 | 74.93 | 74.4283 | 547 |
| 1729031400 | 74.9532 | 0.18 | 0.24 | 75.31 | 75.35 | 74.9532 | 971 |
| 1728945000 | 74.7761 | 0.76 | 1.02 | 74.32 | 75.085 | 74.32 | 1262 |
| 1728685800 | 74.0208 | 0.97 | 1.33 | 73.57 | 74.0208 | 73.57 | 906 |
| 1728599400 | 73.0478 | -1.12 | -1.51 | 73.71 | 73.71 | 73.0478 | 506 |
| 1728513000 | 74.1679 | -0.02 | -0.02 | 73.44 | 74.1679 | 73.44 | 644 |
| 1728426600 | 74.1859 | 1.38 | 1.89 | 73.3 | 74.1859 | 73.3 | 1524 |
| 1728340200 | 72.807 | -2.12 | -2.83 | 74.82 | 74.82 | 72.807 | 1956 |
| 1728081000 | 74.9277 | 1.68 | 2.29 | 74.51 | 74.9277 | 73.5 | 1607 |
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
