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 | -0.87 | -0.841311285176 | 103.41 | 105.79405 | 102.505 | 9855 | 104.30226137 | SP |
| 4 | -2.61 | -2.48216833096 | 105.15 | 106.43 | 98.31 | 13695 | 103.44970563 | SP |
| 12 | 3.76 | 3.80643855031 | 98.78 | 110.79 | 92.895 | 15841 | 102.18863069 | SP |
| 26 | 7.82 | 8.25591216216 | 94.72 | 111.2354 | 92.59 | 26106 | 102.19831785 | SP |
| 52 | 23.06 | 29.0135883241 | 79.48 | 111.2354 | 76.5 | 22761 | 97.00644577 | SP |
| 156 | 52.44 | 104.670658683 | 50.1 | 111.2354 | 46.67 | 30385 | 74.65429064 | SP |
| 260 | 50.53 | 97.1543933859 | 52.01 | 111.2354 | 35.16 | 28667 | 64.16073403 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1780957800 | 102.54 | -1.09 | -1.05 | 104.59 | 104.59 | 102.505 | 5709 |
| 1780698600 | 103.633 | -2.01 | -1.91 | 104.47 | 105.43 | 103.13 | 7599 |
| 1780612200 | 105.6471 | 0.95 | 0.91 | 104.99 | 105.79405 | 104.855 | 9965 |
| 1780525800 | 104.6979 | 0.5 | 0.48 | 103.6 | 105.0133 | 103.6 | 8783 |
| 1780439400 | 104.2018 | 0.89 | 0.86 | 103.41 | 104.76 | 103.41 | 17218 |
| 1780353000 | 103.3089 | -1.27 | -1.22 | 103.72 | 103.72 | 102.3867 | 8951 |
| 1780093800 | 104.582 | -0.94 | -0.89 | 105.55 | 105.55 | 104.55 | 8665 |
| 1780007400 | 105.52 | -0.01 | -0.01 | 105.36 | 105.53 | 104.145 | 20722 |
| 1779921000 | 105.5253 | 2 | 1.93 | 104.53 | 106.43 | 104.53 | 35346 |
| 1779834600 | 103.53 | 2.61 | 2.59 | 102.26 | 103.596 | 102.26 | 25205 |
| 1779489000 | 100.9203 | -0.11 | -0.11 | 101.66 | 101.66 | 100.511 | 8485 |
| 1779402600 | 101.03 | 0.12 | 0.12 | 99.97 | 101.4568 | 99.901 | 13348 |
| 1779316200 | 100.9127 | 2.18 | 2.21 | 99.49 | 101.11 | 99.0836 | 8800 |
| 1779229800 | 98.7333 | -2.12 | -2.10 | 99.8 | 100 | 98.31 | 16213 |
| 1779143400 | 100.8485 | -1.25 | -1.23 | 102.61 | 102.61 | 100.81 | 10960 |
| 1778884200 | 102.0999 | -2.98 | -2.83 | 103.41 | 103.41 | 102.0999 | 19259 |
| 1778797800 | 105.076 | 1.1 | 1.06 | 104.73 | 105.55 | 104.73 | 5144 |
| 1778711400 | 103.9763 | -0.69 | -0.66 | 104.4 | 104.4 | 103.62 | 9296 |
| 1778625000 | 104.6643 | -0.82 | -0.77 | 105.15 | 105.15 | 103.7 | 20541 |
| 1778538600 | 105.48 | -0.46 | -0.44 | 105.83 | 106.16 | 105.32 | 16953 |
| 1778279400 | 105.944 | -0.5 | -0.47 | 107.5 | 107.5 | 105.8201 | 10076 |
| 1778193000 | 106.4457 | -4.15 | -3.75 | 110.18 | 110.18 | 106.235 | 15218 |
| 1778106600 | 110.5971 | 1.5 | 1.38 | 110.56 | 110.79 | 109.47 | 10912 |
| 1778020200 | 109.0957 | 2.1 | 1.96 | 108.16 | 109.7 | 107.6 | 12991 |
| 1777933800 | 107 | -1.75 | -1.61 | 108.27 | 108.555 | 106.65 | 17779 |
| 1777674600 | 108.75 | 0.17 | 0.16 | 108.71 | 108.9067 | 107.795 | 10633 |
| 1777588200 | 108.58 | 2.93 | 2.77 | 106.15 | 108.58 | 106.15 | 23534 |
| 1777501800 | 105.65 | -1.22 | -1.14 | 106.9 | 106.9 | 105.3182 | 7296 |
| 1777415400 | 106.8666 | -1.13 | -1.05 | 107.43 | 107.43 | 105.8 | 7439 |
| 1777329000 | 107.9972 | 0.5 | 0.46 | 107.32 | 108.1402 | 107.32 | 7812 |
| 1777069800 | 107.5 | -0.15 | -0.14 | 108.12 | 108.2 | 107.27 | 13798 |
| 1776983400 | 107.65 | 1.07 | 1.00 | 107.09 | 108.3731 | 106.7701 | 21359 |
| 1776897000 | 106.5822 | 0.33 | 0.31 | 107.53 | 107.53 | 106.2141 | 27026 |
| 1776810600 | 106.25 | -1.23 | -1.14 | 107.99 | 108.33 | 106.25 | 7847 |
| 1776724200 | 107.48 | 1.2 | 1.13 | 106.13 | 107.48 | 106.13 | 8147 |
| 1776465000 | 106.2817 | 3.13 | 3.04 | 104.78 | 107.75 | 104.78 | 15880 |
| 1776378600 | 103.1487 | -1.16 | -1.11 | 104.27 | 104.81 | 102.93 | 15265 |
| 1776292200 | 104.31 | -1.57 | -1.48 | 105.69 | 105.69 | 103.8088 | 8624 |
| 1776205800 | 105.88 | 0.19 | 0.18 | 106.13 | 106.59 | 105.69 | 8458 |
| 1776119400 | 105.69 | 1.14 | 1.09 | 103.88 | 105.7 | 103.6302 | 12487 |
| 1775860200 | 104.55 | 0 | 0.00 | 104.47 | 104.65 | 104.4 | 4607 |
| 1775773800 | 104.55 | 1.37 | 1.33 | 102.71 | 105.04 | 102.71 | 37970 |
| 1775687400 | 103.18 | 5.21 | 5.32 | 102.57 | 104 | 102.57 | 31914 |
| 1775601000 | 97.97 | -0.85 | -0.86 | 97.91 | 98.03 | 97.34 | 21477 |
| 1775514600 | 98.82 | 0.42 | 0.43 | 98.17 | 98.885 | 98.04 | 8283 |
| 1775169000 | 98.4 | -1.12 | -1.13 | 97.18 | 99.94 | 97.18 | 17849 |
| 1775082600 | 99.52 | 1.95 | 2.00 | 98.44 | 100.5336 | 98.44 | 11154 |
| 1774996200 | 97.5732 | 3.34 | 3.55 | 95.79 | 97.8 | 95.145 | 20551 |
| 1774909800 | 94.23 | -1.74 | -1.81 | 97.13 | 97.13 | 93.955 | 63867 |
| 1774650600 | 95.97 | -0.07 | -0.07 | 95.65 | 96.875 | 95.65 | 11160 |
| 1774564200 | 96.04 | -2.51 | -2.55 | 97.31 | 97.84 | 96.04 | 6361 |
| 1774477800 | 98.5515 | 0.94 | 0.96 | 99.05 | 99.43 | 97.47 | 27305 |
| 1774391400 | 97.61 | 0.83 | 0.86 | 95.44 | 98.23 | 95.44 | 8695 |
| 1774305000 | 96.78 | 3.31 | 3.54 | 95.86 | 98.27 | 95.86 | 17575 |
| 1774045800 | 93.47 | -2.39 | -2.49 | 95.92 | 95.92 | 92.895 | 34369 |
| 1773959400 | 95.86 | -0.55 | -0.57 | 95.28 | 96.26 | 94.65 | 27756 |
| 1773873000 | 96.41 | -2.07 | -2.10 | 97.84 | 98.08 | 96.38 | 12867 |
| 1773786600 | 98.4764 | 0.4 | 0.40 | 98.78 | 99.09 | 98.17 | 15276 |
| 1773700200 | 98.08 | 1.57 | 1.63 | 97.97 | 98.55 | 97.66 | 17782 |
| 1773441000 | 96.51 | -0.29 | -0.30 | 97.52 | 97.95 | 96.3819 | 23982 |
| 1773354600 | 96.8016 | -2.42 | -2.44 | 98 | 98 | 96.8016 | 17162 |
| 1773268200 | 99.22 | -0.69 | -0.69 | 99.78 | 99.78 | 98.73 | 12876 |
| 1773181800 | 99.91 | -0.25 | -0.25 | 100.07 | 101.58 | 99.6501 | 16270 |
| 1773095400 | 100.16 | 0.54 | 0.54 | 98.15 | 100.46 | 96.3 | 34958 |
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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
