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 | -1.85 | -1.84778266081 | 100.12 | 100.27 | 98.27 | 1185534 | 99.4778699 | SP |
| 4 | -6.03 | -5.78139980825 | 104.3 | 104.65 | 98.27 | 1202166 | 100.82256583 | SP |
| 12 | -7.64 | -7.21367198565 | 105.91 | 106.87 | 98.27 | 950010 | 102.46319759 | SP |
| 26 | -5.01 | -4.85089078234 | 103.28 | 111.83 | 98.27 | 843619 | 105.28267719 | SP |
| 52 | -7.65 | -7.22243202417 | 105.92 | 111.83 | 98.24 | 719112 | 104.3766491 | SP |
| 156 | -46 | -31.8846607056 | 144.27 | 144.98 | 93.08 | 705469 | 107.29840282 | SP |
| 260 | -47.59 | -32.6271767448 | 145.86 | 175.92 | 93.08 | 482420 | 113.83095219 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 98.27 | -0.85 | -0.86 | 98.89 | 99.03 | 98.14 | 871768 |
| 1736206200 | 99.12 | -0.35 | -0.35 | 99.24 | 99.425 | 98.9 | 1088394 |
| 1735947000 | 99.47 | -0.25 | -0.25 | 99.86 | 100.04 | 99.415 | 579480 |
| 1735860600 | 99.72 | 0.18 | 0.18 | 99.98 | 100.25 | 99.4 | 1128110 |
| 1735687800 | 99.54 | -0.31 | -0.31 | 100.12 | 100.27 | 99.44 | 1946150 |
| 1735601400 | 99.85 | 0.81 | 0.82 | 99.75 | 99.93 | 99.63 | 1683154 |
| 1735342200 | 99.04 | -0.61 | -0.61 | 99.34 | 99.62 | 99 | 981030 |
| 1735255800 | 99.65 | 0 | 0.00 | 99.08 | 99.775 | 99.04 | 1054858 |
| 1735077840 | 99.65 | 0.24 | 0.24 | 98.99 | 99.68 | 98.94 | 542574 |
| 1734996600 | 99.41 | -0.63 | -0.63 | 99.97 | 100.03 | 99.29 | 1124902 |
| 1734737400 | 100.04 | 0.41 | 0.41 | 100.27 | 100.56 | 100.0347 | 1138514 |
| 1734651000 | 99.63 | -0.94 | -0.93 | 99.69 | 99.97 | 99.22 | 1485349 |
| 1734564600 | 100.57 | -1.51 | -1.48 | 101.44 | 101.77 | 100.51 | 1042050 |
| 1734478200 | 102.08 | 0.05 | 0.05 | 102.09 | 102.47 | 102 | 1012030 |
| 1734391800 | 102.03 | 0.11 | 0.11 | 102.18 | 102.21 | 101.71 | 951451 |
| 1734132600 | 101.92 | -0.82 | -0.80 | 102.47 | 102.51 | 101.81 | 966833 |
| 1734046200 | 102.74 | -0.9 | -0.87 | 103.25 | 103.35 | 102.67 | 1968060 |
| 1733959800 | 103.64 | -0.75 | -0.72 | 104.45 | 104.65 | 103.5802 | 2154412 |
| 1733873400 | 104.39 | -0.43 | -0.41 | 104.3 | 104.54 | 104.21 | 791640 |
| 1733787000 | 104.82 | -0.69 | -0.65 | 105.19 | 105.19 | 104.72 | 528840 |
| 1733527800 | 105.51 | 0.29 | 0.28 | 105.75 | 105.86 | 105.14 | 1197099 |
| 1733441400 | 105.22 | 0.16 | 0.15 | 104.68 | 105.31 | 104.655 | 545862 |
| 1733355000 | 105.06 | 0.85 | 0.82 | 103.8 | 105.16 | 103.76 | 953306 |
| 1733268600 | 104.21 | -0.7 | -0.67 | 104.99 | 105.068 | 104.17 | 825933 |
| 1733182200 | 104.91 | -0.13 | -0.12 | 104.58 | 105.145 | 104.17 | 1803067 |
| 1732917840 | 105.04 | 0.71 | 0.68 | 104.96 | 105.145 | 104.76 | 462602 |
| 1732750200 | 104.33 | 0.65 | 0.63 | 104.37 | 104.6399 | 104.02 | 891118 |
| 1732663800 | 103.68 | -0.31 | -0.30 | 103.57 | 103.735 | 103.2181 | 712065 |
| 1732577400 | 103.99 | 2 | 1.96 | 103.55 | 104.062 | 103.41 | 700125 |
| 1732318200 | 101.99 | 0.05 | 0.05 | 102.18 | 102.28 | 101.84 | 465345 |
| 1732231800 | 101.94 | -0.13 | -0.13 | 102.13 | 102.48 | 101.72 | 642806 |
| 1732145400 | 102.07 | -0.26 | -0.25 | 101.87 | 102.44 | 101.84 | 1048902 |
| 1732059000 | 102.33 | 0.41 | 0.40 | 102.46 | 102.64 | 102.24 | 448982 |
| 1731972600 | 101.92 | 0.22 | 0.22 | 101.38 | 102.1599 | 101.175 | 637551 |
| 1731713400 | 101.7 | -0.16 | -0.16 | 101.41 | 102.2 | 101.0416 | 834359 |
| 1731627000 | 101.86 | 0.33 | 0.33 | 102.07 | 102.48 | 101.76 | 647974 |
| 1731540600 | 101.53 | -0.39 | -0.38 | 102.74 | 102.74 | 101.3 | 727264 |
| 1731454200 | 101.92 | -1.33 | -1.29 | 102.59 | 103 | 101.75 | 948382 |
| 1731367800 | 103.25 | -0.32 | -0.31 | 103.33 | 103.4 | 102.88 | 379228 |
| 1731108600 | 103.57 | 0.92 | 0.90 | 103.21 | 103.7949 | 103.145 | 744408 |
| 1731022200 | 102.65 | 1.06 | 1.04 | 102.03 | 102.945 | 101.94 | 1481842 |
| 1730935800 | 101.59 | -1.98 | -1.91 | 101.07 | 102 | 100.94 | 969432 |
| 1730849400 | 103.57 | 0.35 | 0.34 | 103.04 | 103.76 | 102.595 | 575416 |
| 1730763000 | 103.22 | 1.36 | 1.34 | 103.36 | 103.61 | 102.77 | 1097285 |
| 1730500200 | 101.86 | -1.74 | -1.68 | 103.33 | 103.58 | 101.86 | 1120249 |
| 1730413800 | 103.6 | 0.18 | 0.17 | 103.22 | 103.89 | 102.9 | 736641 |
| 1730327400 | 103.42 | 0.12 | 0.12 | 104.01 | 104.42 | 103.35 | 467855 |
| 1730241000 | 103.3 | 0.05 | 0.05 | 102.56 | 103.33 | 102.38 | 691188 |
| 1730154600 | 103.25 | -0.36 | -0.35 | 103.7 | 103.7 | 102.90322 | 589000 |
| 1729895400 | 103.61 | -0.47 | -0.45 | 104.41 | 104.4575 | 103.5099 | 972462 |
| 1729809000 | 104.08 | 0.51 | 0.49 | 103.7 | 104.38 | 103.45 | 525989 |
| 1729722600 | 103.57 | -0.33 | -0.32 | 103.41 | 103.84 | 103.26 | 2337801 |
| 1729636200 | 103.9 | -0.04 | -0.04 | 104.25 | 104.32 | 103.71 | 2193540 |
| 1729549800 | 103.94 | -1.49 | -1.41 | 104.61 | 104.69 | 103.915 | 465784 |
| 1729290600 | 105.43 | 0.14 | 0.13 | 105.58 | 105.72 | 105.4 | 401407 |
| 1729204200 | 105.29 | -1.23 | -1.15 | 105.69 | 105.78 | 105.17 | 499415 |
| 1729117800 | 106.52 | 0.24 | 0.23 | 106.66 | 106.87 | 106.41 | 730880 |
| 1729031400 | 106.28 | 1.09 | 1.04 | 105.91 | 106.34 | 105.84 | 510170 |
| 1728945000 | 105.19 | -0.15 | -0.14 | 104.62 | 105.24703 | 104.59 | 307252 |
| 1728685800 | 105.34 | -0.16 | -0.15 | 105.09 | 105.59 | 105.06 | 557185 |
| 1728599400 | 105.5 | -0.25 | -0.24 | 105.34 | 105.58 | 104.98 | 552245 |
| 1728513000 | 105.75 | -0.6 | -0.56 | 106 | 106.18 | 105.565 | 368586 |
| 1728426600 | 106.35 | 0.12 | 0.11 | 105.85 | 106.36 | 105.78 | 450605 |
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
