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 | -0.3492 | -0.467282215978 | 74.73 | 74.73 | 74.26 | 21156 | 74.43487283 | SP |
| 4 | 0.3408 | 0.460291734198 | 74.04 | 74.89 | 73.6299 | 13103 | 74.11614888 | SP |
| 12 | 0.00279999999999 | 0.00376455403479 | 74.378 | 75.07 | 71.3 | 23241 | 73.45284245 | SP |
| 26 | 1.9308 | 2.66501035197 | 72.45 | 75.32 | 71.3 | 16524 | 73.43337105 | SP |
| 52 | 6.6708 | 9.85201595038 | 67.71 | 75.32 | 65.7309 | 17867 | 70.97997993 | SP |
| 156 | 2.5708 | 3.58000278513 | 71.81 | 75.32 | 54.77 | 16191 | 65.87582993 | SP |
| 260 | 0.2108 | 0.284211945531 | 74.17 | 80.18 | 44.3369 | 14580 | 69.41377736 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 74.3808 | -0.24 | -0.32 | 74.541 | 74.63 | 74.3808 | 513 |
| 1740094200 | 74.6165 | 0.13 | 0.18 | 74.42 | 74.6165 | 74.42 | 21995 |
| 1740007800 | 74.483 | 0.12 | 0.16 | 74.48 | 74.483 | 74.26 | 1162 |
| 1739921400 | 74.3628 | -0.22 | -0.29 | 74.43 | 74.57 | 74.3628 | 59712 |
| 1739575800 | 74.579 | 0.15 | 0.21 | 74.73 | 74.73 | 74.579 | 1754 |
| 1739489400 | 74.4255 | 0.62 | 0.84 | 74.18 | 74.4255 | 74.18 | 966 |
| 1739403000 | 73.8019 | -0.27 | -0.36 | 73.79 | 73.92 | 73.79 | 269 |
| 1739316600 | 74.0674 | -0.12 | -0.17 | 74.05 | 74.11 | 74.05 | 730 |
| 1739230200 | 74.19 | 0.28 | 0.38 | 74.02 | 74.28 | 74.02 | 1775 |
| 1738971000 | 73.9095 | -0.5 | -0.67 | 74.06 | 74.06 | 73.9095 | 252 |
| 1738884600 | 74.4068 | -0.23 | -0.31 | 74.89 | 74.89 | 74.4068 | 68 |
| 1738798200 | 74.6389 | 0.42 | 0.57 | 74.3813 | 74.6389 | 74.3813 | 456 |
| 1738711800 | 74.2153 | 0.39 | 0.52 | 73.98 | 74.2153 | 73.98 | 12018 |
| 1738625400 | 73.83 | -0.14 | -0.19 | 73.93 | 73.93 | 73.6299 | 104756 |
| 1738366200 | 73.9696 | -0.37 | -0.49 | 74.3501 | 74.4999 | 73.96 | 1993 |
| 1738279800 | 74.3364 | 0.23 | 0.32 | 74.35 | 74.35 | 74.3364 | 257 |
| 1738193400 | 74.1023 | -0.09 | -0.12 | 74.173897 | 74.173897 | 74.1023 | 261 |
| 1738107000 | 74.1909 | -0.07 | -0.09 | 74.09 | 74.24 | 74.09 | 7667 |
| 1738020600 | 74.2589 | 0.17 | 0.23 | 73.99 | 74.29 | 73.99 | 10880 |
| 1737761400 | 74.0893 | 0.31 | 0.42 | 74.04 | 74.0893 | 74.04 | 21982 |
| 1737675000 | 73.7803 | 0 | 0.00 | 73.7803 | 73.7803 | 73.7803 | 0 |
| 1737588600 | 73.7803 | -0.23 | -0.31 | 73.9501 | 73.9688 | 73.7803 | 6970 |
| 1737502200 | 74.0082 | 0.36 | 0.49 | 74.02 | 74.07 | 73.9701 | 22853 |
| 1737156600 | 73.6475 | 0.12 | 0.16 | 73.72 | 73.72 | 73.5851 | 147145 |
| 1737070200 | 73.5302 | 0.04 | 0.05 | 73.58 | 73.58 | 73.09 | 1187 |
| 1736983800 | 73.49 | 1.3 | 1.81 | 73.28 | 73.49 | 72.95 | 2177 |
| 1736897400 | 72.186 | 0.12 | 0.17 | 72.27 | 72.27 | 72.1801 | 673 |
| 1736811000 | 72.0614 | 0.05 | 0.06 | 71.3 | 72.0614 | 71.3 | 153336 |
| 1736551800 | 72.0159 | -0.86 | -1.18 | 72.34 | 72.34 | 72.0159 | 281 |
| 1736379000 | 72.8786 | 0.18 | 0.25 | 72.615 | 72.8786 | 72.615 | 1043 |
| 1736292600 | 72.695 | -0.45 | -0.61 | 73.35 | 73.35 | 72.695 | 523 |
| 1736206200 | 73.1429 | 0.18 | 0.25 | 73.33 | 73.33 | 73.0106 | 160290 |
| 1735947000 | 72.9626 | 0.23 | 0.32 | 72.83 | 73.029 | 72.83 | 1811 |
| 1735860600 | 72.729 | 0.42 | 0.58 | 72.84 | 72.84 | 72.54 | 2682 |
| 1735687800 | 72.31 | -0.13 | -0.18 | 72.29 | 72.39 | 72.29 | 726 |
| 1735601400 | 72.4413 | 0.2 | 0.28 | 72.3194 | 72.4413 | 72.2 | 38127 |
| 1735342200 | 72.2425 | -0.45 | -0.63 | 72.86 | 72.86 | 72.2425 | 315 |
| 1735255800 | 72.6971 | 0.32 | 0.44 | 72.47 | 72.6971 | 72.47 | 909 |
| 1735077840 | 72.3811 | 0.37 | 0.51 | 72.08 | 72.3811 | 72.08 | 2253 |
| 1734996600 | 72.0105 | -0.85 | -1.17 | 72.01 | 72.09 | 71.98 | 45874 |
| 1734737400 | 72.8636 | 0.75 | 1.04 | 72.5 | 72.99 | 72.5 | 3381 |
| 1734651000 | 72.1155 | -0.16 | -0.22 | 72.33 | 72.43 | 72.11 | 71671 |
| 1734564600 | 72.2737 | -1.49 | -2.03 | 73.55 | 73.8781 | 72.2737 | 33120 |
| 1734478200 | 73.7683 | -0.24 | -0.32 | 74.15 | 74.15 | 73.7683 | 528 |
| 1734391800 | 74.0067 | 0.26 | 0.35 | 73.855 | 74.13 | 73.855 | 54566 |
| 1734132600 | 73.7472 | -0.52 | -0.70 | 74.1498 | 74.1498 | 73.7472 | 1224 |
| 1734046200 | 74.2637 | -0.38 | -0.50 | 74.48 | 74.59 | 74.2637 | 33782 |
| 1733959800 | 74.64 | 0.03 | 0.05 | 74.95 | 74.95 | 74.64 | 339 |
| 1733873400 | 74.6053 | 0 | 0.01 | 74.54 | 74.6053 | 74.54 | 1225 |
| 1733787000 | 74.6009 | -0.18 | -0.24 | 74.6 | 74.631 | 74.6 | 192260 |
| 1733527800 | 74.784 | 0.19 | 0.26 | 74.58 | 74.97 | 74.58 | 1857 |
| 1733441400 | 74.5928 | -0.08 | -0.10 | 74.72 | 74.72 | 74.47 | 832 |
| 1733355000 | 74.6688 | 0.32 | 0.44 | 75.07 | 75.07 | 74.51 | 241 |
| 1733268600 | 74.345 | -0.07 | -0.09 | 74.38 | 74.38 | 74.345 | 4680 |
| 1733182200 | 74.4154 | -0.06 | -0.08 | 74.38 | 74.5 | 74.151 | 16525 |
| 1732917840 | 74.4713 | 0.33 | 0.45 | 74.378 | 74.4713 | 74.378 | 650 |
| 1732750200 | 74.14 | 0.34 | 0.46 | 74.13 | 74.14 | 74.13 | 971 |
| 1732663800 | 73.8012 | -0.27 | -0.36 | 73.9 | 73.9 | 73.7525 | 519 |
| 1732577400 | 74.0668 | 0.61 | 0.83 | 73.86 | 74.13 | 73.86 | 14357 |
| 1732318200 | 73.4567 | -0.06 | -0.09 | 73.4567 | 73.4567 | 73.4567 | 37 |
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
