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 | 0.1062 | 0.100501561465 | 105.67 | 105.78 | 105.67 | 173198 | 105.70539861 | SP |
| 4 | 0.2762 | 0.261800947867 | 105.5 | 105.78 | 105.48 | 164897 | 105.6045903 | SP |
| 12 | 0.2362 | 0.223801402312 | 105.54 | 105.8499 | 105.37 | 170560 | 105.61957344 | SP |
| 26 | 0.3762 | 0.356925996205 | 105.4 | 105.99 | 105.35 | 146325 | 105.63152879 | SP |
| 52 | 0.4262 | 0.404556241101 | 105.35 | 105.99 | 105.26 | 150937 | 105.5976695 | SP |
| 156 | 0.5062 | 0.480858744182 | 105.27 | 106.23 | 105.2 | 141830 | 105.6030755 | SP |
| 260 | 0.5062 | 0.480858744182 | 105.27 | 106.23 | 105.2 | 141830 | 105.6030755 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 105.76 | 0.01 | 0.01 | 105.77 | 105.77 | 105.75 | 89860 |
| 1739921400 | 105.75 | 0 | 0.00 | 105.76 | 105.76 | 105.75 | 128825 |
| 1739575800 | 105.75 | 0.08 | 0.08 | 105.73 | 105.75 | 105.73 | 76630 |
| 1739489400 | 105.67 | 0.01 | 0.01 | 105.67 | 105.69 | 105.67 | 397475 |
| 1739403000 | 105.66 | -0.02 | -0.02 | 105.66 | 105.67 | 105.66 | 70280 |
| 1739316600 | 105.68 | 0.03 | 0.02 | 105.68 | 105.68 | 105.66 | 121996 |
| 1739230200 | 105.655 | 0.03 | 0.02 | 105.65 | 105.66 | 105.64 | 171355 |
| 1738971000 | 105.63 | 0.03 | 0.03 | 105.66 | 105.66 | 105.63 | 138646 |
| 1738884600 | 105.6 | -0.01 | -0.01 | 105.63 | 105.63 | 105.6 | 92189 |
| 1738798200 | 105.61 | 0.02 | 0.02 | 105.61 | 105.61 | 105.5901 | 161227 |
| 1738711800 | 105.59 | 0.01 | 0.01 | 105.59 | 105.6 | 105.58 | 142334 |
| 1738625400 | 105.5799 | 0.01 | 0.01 | 105.59 | 105.59 | 105.57 | 434575 |
| 1738366200 | 105.57 | 0.03 | 0.03 | 105.57 | 105.58 | 105.565 | 206388 |
| 1738279800 | 105.54 | 0.02 | 0.01 | 105.53 | 105.54 | 105.53 | 109473 |
| 1738193400 | 105.525 | 0.02 | 0.01 | 105.54 | 105.54 | 105.52 | 63534 |
| 1738107000 | 105.51 | 0.02 | 0.01 | 105.51 | 105.52 | 105.5019 | 110105 |
| 1738020600 | 105.495 | 0.02 | 0.01 | 105.49 | 105.51 | 105.49 | 277709 |
| 1737761400 | 105.48 | 0.05 | 0.05 | 105.5 | 105.5 | 105.48 | 181839 |
| 1737675000 | 105.43 | 0 | 0.00 | 105.43 | 105.43 | 105.43 | 0 |
| 1737588600 | 105.43 | 0.06 | 0.06 | 105.43 | 105.44 | 105.41 | 260496 |
| 1737502200 | 105.37 | -0.39 | -0.37 | 105.41 | 105.43 | 105.37 | 303484 |
| 1737156600 | 105.76 | -0 | -0.00 | 105.81 | 105.82 | 105.76 | 262352 |
| 1737070200 | 105.7601 | 0.01 | 0.00 | 105.75 | 105.77 | 105.75 | 155293 |
| 1736983800 | 105.755 | 0.03 | 0.03 | 105.74 | 105.755 | 105.74 | 69961 |
| 1736897400 | 105.72 | 0 | 0.00 | 105.72 | 105.73 | 105.72 | 81724 |
| 1736811000 | 105.715 | 0.02 | 0.01 | 105.71 | 105.72 | 105.71 | 279158 |
| 1736551800 | 105.7 | 0.03 | 0.03 | 105.7 | 105.72 | 105.7 | 104773 |
| 1736379000 | 105.67 | 0.02 | 0.02 | 105.66 | 105.68 | 105.66 | 107808 |
| 1736292600 | 105.65 | -0.01 | -0.01 | 105.65 | 105.66 | 105.65 | 175986 |
| 1736206200 | 105.66 | 0.03 | 0.03 | 105.64 | 105.66 | 105.64 | 159285 |
| 1735947000 | 105.63 | 0.03 | 0.03 | 105.65 | 105.65 | 105.63 | 189639 |
| 1735860600 | 105.6 | 0 | 0.00 | 105.6 | 105.615 | 105.6 | 174151 |
| 1735687800 | 105.6 | 0.03 | 0.03 | 105.6 | 105.6084 | 105.59 | 226438 |
| 1735601400 | 105.57 | 0.02 | 0.02 | 105.58 | 105.58 | 105.56 | 76418 |
| 1735342200 | 105.55 | 0.03 | 0.03 | 105.56 | 105.56 | 105.55 | 373541 |
| 1735255800 | 105.515 | 0.01 | 0.01 | 105.52 | 105.53 | 105.5 | 105879 |
| 1735077840 | 105.505 | 0.02 | 0.02 | 105.5 | 105.51 | 105.5 | 103061 |
| 1734996600 | 105.48 | -0.34 | -0.32 | 105.48 | 105.48 | 105.46 | 191917 |
| 1734737400 | 105.82 | 0.01 | 0.01 | 105.85 | 105.85 | 105.82 | 172469 |
| 1734651000 | 105.81 | 0.02 | 0.02 | 105.79 | 105.81 | 105.79 | 120683 |
| 1734564600 | 105.79 | 0.02 | 0.01 | 105.79 | 105.7999 | 105.77 | 119680 |
| 1734478200 | 105.775 | 0.02 | 0.01 | 105.78 | 105.78 | 105.76 | 82477 |
| 1734391800 | 105.76 | 0.02 | 0.02 | 105.77 | 105.77 | 105.75 | 148982 |
| 1734132600 | 105.74 | 0.03 | 0.03 | 105.76 | 105.76 | 105.73 | 274410 |
| 1734046200 | 105.71 | 0.01 | 0.01 | 105.72 | 105.72 | 105.7 | 75984 |
| 1733959800 | 105.7 | -0.01 | -0.01 | 105.69 | 105.71 | 105.69 | 263408 |
| 1733873400 | 105.71 | 0.01 | 0.01 | 105.69 | 105.71 | 105.67 | 88493 |
| 1733787000 | 105.7 | 0.06 | 0.06 | 105.66 | 105.7 | 105.6519 | 149550 |
| 1733527800 | 105.64 | 0.04 | 0.04 | 105.64 | 105.65 | 105.64 | 204721 |
| 1733441400 | 105.6 | 0.02 | 0.02 | 105.6 | 105.6 | 105.59 | 124607 |
| 1733355000 | 105.58 | 0.02 | 0.02 | 105.58 | 105.59 | 105.57 | 251477 |
| 1733268600 | 105.56 | 0.02 | 0.02 | 105.57 | 105.58 | 105.56 | 181648 |
| 1733182200 | 105.54 | 0.03 | 0.03 | 105.52 | 105.545 | 105.52 | 409412 |
| 1732917840 | 105.51 | 0.03 | 0.03 | 105.54 | 105.54 | 105.51 | 81989 |
| 1732750200 | 105.48 | 0.03 | 0.03 | 105.49 | 105.49 | 105.47 | 249370 |
| 1732663800 | 105.45 | 0.01 | 0.01 | 105.46 | 105.46 | 105.45 | 68617 |
| 1732577400 | 105.44 | 0 | 0.00 | 105.46 | 105.46 | 105.4317 | 88281 |
| 1732318200 | 105.44 | 0.04 | 0.04 | 105.43 | 105.44 | 105.42 | 115377 |
| 1732231800 | 105.4 | 0.01 | 0.01 | 105.39 | 105.4 | 105.39 | 68965 |
| 1732145400 | 105.39 | 0.02 | 0.02 | 105.39 | 105.39 | 105.38 | 110049 |
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
