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 | -2.12 | -2.77741386087 | 76.33 | 76.33 | 74.04 | 13147 | 75.14990143 | SP |
| 4 | 1.81 | 2.5 | 72.4 | 76.33 | 71.64 | 11346 | 74.11393527 | SP |
| 12 | 2.49 | 3.47183491355 | 71.72 | 76.33 | 67.215 | 16183 | 71.9583405 | SP |
| 26 | 3.89 | 5.53185437998 | 70.32 | 76.33 | 66.43 | 20985 | 70.51366348 | SP |
| 52 | 10.27 | 16.0619330622 | 63.94 | 76.33 | 58.6 | 21601 | 67.60058983 | SP |
| 156 | 15.05 | 25.4394861393 | 59.16 | 76.33 | 48.6901 | 16890 | 62.94466368 | SP |
| 260 | 34.1232 | 85.123282477 | 40.0868 | 76.33 | 28.65 | 13237 | 59.95774726 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719527400 | 74.21 | -0.12 | -0.16 | 74.26 | 74.5293 | 74.11 | 11361 |
| 1719441000 | 74.33 | -0.73 | -0.97 | 74.41 | 74.56 | 74.04 | 15661 |
| 1719354600 | 75.06 | -0.03 | -0.03 | 75.13 | 75.13 | 74.77 | 18873 |
| 1719268200 | 75.0852 | -0.62 | -0.83 | 75.59 | 75.9599 | 75.0852 | 4149 |
| 1719009000 | 75.71 | 0.08 | 0.10 | 75.71 | 75.84 | 75.41 | 22648 |
| 1718922600 | 75.6314 | -0.49 | -0.64 | 76.33 | 76.33 | 75.5041 | 4404 |
| 1718749800 | 76.12 | 0.54 | 0.72 | 75.68 | 76.19 | 75.6088 | 4575 |
| 1718663400 | 75.5776 | 1.21 | 1.62 | 74.42 | 75.5776 | 74.42 | 6151 |
| 1718404200 | 74.3711 | -0.58 | -0.77 | 74.39 | 74.51 | 74.01 | 7155 |
| 1718317800 | 74.9507 | 0.16 | 0.22 | 74.92 | 74.99 | 74.5 | 29192 |
| 1718231400 | 74.7858 | 1.34 | 1.82 | 74.58 | 75.13 | 74.58 | 10521 |
| 1718145000 | 73.4471 | 0.28 | 0.39 | 72.94 | 73.45 | 72.57 | 3225 |
| 1718058600 | 73.1639 | 0.25 | 0.35 | 72.57 | 73.2391 | 72.49 | 6232 |
| 1717799400 | 72.9113 | -0.16 | -0.22 | 72.92 | 73.163 | 72.7601 | 6407 |
| 1717713000 | 73.075 | -0.13 | -0.17 | 73.14 | 73.1888 | 72.93 | 11753 |
| 1717626600 | 73.2 | 1.06 | 1.47 | 72.38 | 73.2 | 72.37 | 13895 |
| 1717540200 | 72.1401 | -0.39 | -0.54 | 72.37 | 72.37 | 71.898 | 8980 |
| 1717453800 | 72.53 | -0.27 | -0.37 | 73.07 | 73.12 | 71.91 | 14563 |
| 1717194600 | 72.7961 | 0.18 | 0.24 | 72.62 | 72.81 | 71.64 | 14081 |
| 1717108200 | 72.62 | 0.27 | 0.37 | 72.4 | 72.875 | 72.4 | 13107 |
| 1717021800 | 72.35 | -1.01 | -1.38 | 72.6 | 72.77 | 72.35 | 13802 |
| 1716935400 | 73.3598 | -0.44 | -0.60 | 74.16 | 74.16 | 73.16 | 2604 |
| 1716589800 | 73.8 | 0.14 | 0.20 | 73.95 | 74.17 | 73.74 | 49390 |
| 1716503400 | 73.655 | -0.94 | -1.25 | 74.98 | 74.98 | 73.5 | 6405 |
| 1716417000 | 74.59 | 0.64 | 0.86 | 74.19 | 74.69 | 74.1696 | 16365 |
| 1716330600 | 73.9516 | 0.08 | 0.11 | 73.73 | 73.99 | 73.65 | 128757 |
| 1716244200 | 73.87 | 0.65 | 0.89 | 73.05 | 73.97 | 73.05 | 9679 |
| 1715985000 | 73.2171 | -0.04 | -0.06 | 73.23 | 73.27 | 73.0066 | 6764 |
| 1715898600 | 73.2611 | -0.13 | -0.18 | 73.51 | 73.51 | 73.2 | 12050 |
| 1715812200 | 73.39 | 1.02 | 1.41 | 72.79 | 73.4 | 72.77 | 17326 |
| 1715725800 | 72.37 | 0.66 | 0.92 | 71.93 | 72.37 | 71.93 | 6308 |
| 1715639400 | 71.71 | 0.26 | 0.36 | 71.825 | 71.95 | 71.7 | 8638 |
| 1715380200 | 71.45 | 0.08 | 0.11 | 71.69 | 71.7 | 71.31 | 15836 |
| 1715293800 | 71.3681 | 0.16 | 0.23 | 71.03 | 71.37 | 71.03 | 6997 |
| 1715207400 | 71.2072 | 0.45 | 0.63 | 70.39 | 71.22 | 70.39 | 11955 |
| 1715121000 | 70.7589 | 0.32 | 0.45 | 70.73 | 71.03 | 70.73 | 22436 |
| 1715034600 | 70.44 | 0.74 | 1.06 | 69.85 | 70.44 | 69.85 | 8838 |
| 1714775400 | 69.7 | 1.11 | 1.62 | 69.66 | 69.92 | 69.41 | 59394 |
| 1714689000 | 68.59 | 0.74 | 1.09 | 68.64 | 68.6997 | 67.965 | 11822 |
| 1714602600 | 67.85 | -1.33 | -1.92 | 68.57 | 69.04 | 67.85 | 10990 |
| 1714516200 | 69.18 | -1.01 | -1.44 | 69.84 | 70.37 | 69.18 | 15207 |
| 1714429800 | 70.19 | 0.38 | 0.54 | 69.85 | 70.2292 | 69.85 | 6112 |
| 1714170600 | 69.81 | 0.46 | 0.66 | 69.46 | 70.1301 | 69.46 | 14603 |
| 1714084200 | 69.35 | -0.02 | -0.03 | 68.75 | 69.4622 | 68.73 | 21126 |
| 1713997800 | 69.37 | 0.61 | 0.89 | 69.4 | 69.62 | 69.02 | 17221 |
| 1713911400 | 68.7579 | 0.78 | 1.14 | 68.24 | 68.9864 | 68.24 | 7151 |
| 1713825000 | 67.98 | 0.61 | 0.91 | 67.75 | 68.33 | 67.51 | 13653 |
| 1713565800 | 67.37 | -0.49 | -0.72 | 67.69 | 68 | 67.215 | 7348 |
| 1713479400 | 67.86 | -0.21 | -0.31 | 68.23 | 68.495 | 67.81 | 14448 |
| 1713393000 | 68.07 | -0.76 | -1.10 | 69.03 | 69.03 | 68.07 | 8452 |
| 1713306600 | 68.83 | 0.13 | 0.19 | 68.82 | 69.065 | 68.7 | 14018 |
| 1713220200 | 68.7 | -0.79 | -1.14 | 70.07 | 70.155 | 68.59 | 20732 |
| 1712961000 | 69.49 | -1.34 | -1.89 | 70.13 | 70.2854 | 69.4499 | 11950 |
| 1712874600 | 70.83 | 0.66 | 0.94 | 70.52 | 70.98 | 70.03 | 68762 |
| 1712788200 | 70.17 | -1.58 | -2.20 | 70.69 | 70.69 | 70.0404 | 11003 |
| 1712701800 | 71.75 | 0.71 | 1.00 | 71.32 | 71.75 | 71.05 | 19225 |
| 1712615400 | 71.04 | 0.2 | 0.28 | 70.78 | 71.2499 | 70.78 | 7597 |
| 1712356200 | 70.8408 | 0.69 | 0.98 | 70.37 | 70.955 | 70.37 | 9062 |
| 1712269800 | 70.15 | -0.88 | -1.24 | 71.72 | 71.874 | 70.15 | 9004 |
| 1712183400 | 71.03 | 0.23 | 0.32 | 70.52 | 71.28 | 70.52 | 51565 |
| 1712097000 | 70.8 | -0.73 | -1.02 | 70.92 | 70.92 | 70.59 | 6461 |
| 1712010600 | 71.53 | -0.46 | -0.64 | 71.9 | 72.11 | 71.53 | 6752 |
| 1711665000 | 71.99 | 0.33 | 0.46 | 71.79 | 72.03 | 71.79 | 9572 |
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
