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 | -2.04 | -2.54777070064 | 80.07 | 80.22 | 77.18 | 1834076 | 78.36237085 | SP |
| 4 | 0.62 | 0.800930112389 | 77.41 | 84.58 | 77.06 | 2967264 | 80.4578123 | SP |
| 12 | 4.19 | 5.6744312026 | 73.84 | 84.58 | 69.56 | 2553514 | 75.37432901 | SP |
| 26 | 1.7 | 2.2271714922 | 76.33 | 84.58 | 66.02 | 3197731 | 74.12986572 | SP |
| 52 | 5.71 | 7.89546460177 | 72.32 | 84.58 | 66.02 | 3254393 | 75.21696924 | SP |
| 156 | 15.84 | 25.4703328509 | 62.19 | 92.2 | 57.83 | 4047571 | 72.80296378 | SP |
| 260 | -9.01 | -10.3515625 | 87.04 | 92.2 | 15.76 | 11538677 | 45.83920187 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 78.02 | 0.27 | 0.35 | 77.6 | 78.26 | 76.76 | 3455093 |
| 1738279800 | 77.75 | -0.03 | -0.04 | 77.77 | 78.77 | 77.46 | 2196389 |
| 1738193400 | 77.78 | -1.08 | -1.37 | 78.02 | 78.65 | 77.18 | 1638233 |
| 1738107000 | 78.86 | 0.93 | 1.19 | 78.87 | 78.95 | 77.81 | 1544055 |
| 1738020600 | 77.93 | -1.67 | -2.10 | 79.28 | 79.54 | 77.23 | 1893429 |
| 1737761400 | 79.6 | -0.83 | -1.03 | 80.07 | 80.22 | 79.015 | 1898275 |
| 1737675000 | 80.43 | 0 | 0.00 | 80.43 | 80.43 | 80.43 | 0 |
| 1737588600 | 80.43 | -0.68 | -0.84 | 80.72 | 81.21 | 80.32 | 2751629 |
| 1737502200 | 81.11 | -1.41 | -1.71 | 80.62 | 81.34 | 80.45 | 2338934 |
| 1737156600 | 82.52 | -0.42 | -0.51 | 82.52 | 83 | 82.23 | 2297133 |
| 1737070200 | 82.94 | -1.4 | -1.66 | 83.49 | 83.6 | 81.99 | 3562107 |
| 1736983800 | 84.34 | 2.67 | 3.27 | 82.28 | 84.58 | 82.28 | 4887297 |
| 1736897400 | 81.67 | -0.56 | -0.68 | 81.9 | 82.08 | 81.2105 | 4556820 |
| 1736811000 | 82.23 | 1.59 | 1.97 | 81.51 | 82.82 | 81.37 | 5058790 |
| 1736551800 | 80.64 | 3.34 | 4.32 | 81.54 | 81.815 | 79.37 | 4834488 |
| 1736379000 | 77.3 | -0.87 | -1.11 | 78.35 | 78.46 | 77.06 | 3145367 |
| 1736292600 | 78.17 | 0.87 | 1.13 | 78.13 | 78.44 | 77.7 | 3898916 |
| 1736206200 | 77.3 | -0.62 | -0.80 | 78.43 | 78.9 | 77.06 | 2095621 |
| 1735947000 | 77.92 | 0.99 | 1.29 | 77.41 | 78.215 | 77.26 | 1846010 |
| 1735860600 | 76.93 | 1.38 | 1.83 | 76.84 | 77.56 | 76.84 | 3224889 |
| 1735687800 | 75.55 | 0.73 | 0.98 | 75.24 | 75.75 | 74.975 | 1273487 |
| 1735601400 | 74.82 | 0.97 | 1.31 | 74.86 | 75.27 | 74.455 | 1574638 |
| 1735342200 | 73.85 | 0.72 | 0.98 | 74.1 | 74.4 | 73.69 | 1380625 |
| 1735255800 | 73.13 | -0.52 | -0.71 | 74.26 | 74.38 | 72.9 | 1808614 |
| 1735077840 | 73.65 | 0.59 | 0.81 | 73.7 | 74.025 | 73.45 | 1011796 |
| 1734996600 | 73.06 | -0.04 | -0.05 | 72.91 | 73.07 | 72.1 | 1888411 |
| 1734737400 | 73.1 | 0.49 | 0.67 | 72.27 | 73.41 | 71.958 | 1496185 |
| 1734651000 | 72.61 | -0.33 | -0.45 | 73.93 | 74.11 | 72.61 | 2030392 |
| 1734564600 | 72.94 | -0.36 | -0.49 | 73.67 | 74.38 | 72.915 | 2300720 |
| 1734478200 | 73.3 | -0.4 | -0.54 | 72.96 | 73.35 | 72.31 | 2070573 |
| 1734391800 | 73.7 | -0.51 | -0.69 | 74.15 | 74.3 | 73.61 | 1803424 |
| 1734132600 | 74.21 | 1 | 1.37 | 73.62 | 74.5 | 73.545 | 2882559 |
| 1734046200 | 73.21 | -0.12 | -0.16 | 72.9 | 73.58 | 72.19 | 2818107 |
| 1733959800 | 73.33 | 1.93 | 2.70 | 72.58 | 73.59 | 72.15 | 2769018 |
| 1733873400 | 71.4 | 0.23 | 0.32 | 71.54 | 72.13 | 71.32 | 2652317 |
| 1733787000 | 71.17 | 0.93 | 1.32 | 71.23 | 71.97 | 71.155 | 2044084 |
| 1733527800 | 70.24 | -1.23 | -1.72 | 70.62 | 70.71 | 69.99 | 3036466 |
| 1733441400 | 71.47 | -0.41 | -0.57 | 71.95 | 72.17 | 71.22 | 1491844 |
| 1733355000 | 71.88 | -1.16 | -1.59 | 73.41 | 73.43 | 71.52 | 2658702 |
| 1733268600 | 73.04 | 2 | 2.82 | 72.16 | 73.32 | 71.8 | 3146063 |
| 1733182200 | 71.04 | -0.57 | -0.80 | 71.87 | 71.95 | 70.7 | 3528363 |
| 1732917840 | 71.61 | -0.11 | -0.15 | 72.32 | 72.74 | 71.51 | 1744559 |
| 1732750200 | 71.72 | 0.11 | 0.15 | 71.63 | 72.3 | 71.16 | 1569564 |
| 1732663800 | 71.61 | -0.49 | -0.68 | 72.52 | 73.34 | 71.01 | 2874398 |
| 1732577400 | 72.1 | -2.15 | -2.90 | 72.94 | 73.44 | 71.73 | 3090095 |
| 1732318200 | 74.25 | 1.05 | 1.43 | 73.1 | 74.58 | 73.1 | 2559559 |
| 1732231800 | 73.2 | 1.18 | 1.64 | 73.13 | 73.26 | 72.39 | 1824683 |
| 1732145400 | 72.02 | -0.29 | -0.40 | 72.84 | 72.84 | 71.6 | 1356738 |
| 1732059000 | 72.31 | 0.24 | 0.33 | 72.4 | 72.71 | 71.4 | 3899045 |
| 1731972600 | 72.07 | 2.32 | 3.33 | 70.93 | 72.31 | 70.9 | 3100425 |
| 1731713400 | 69.75 | -1.54 | -2.16 | 70.87 | 71.35 | 69.56 | 3615522 |
| 1731627000 | 71.29 | 0.56 | 0.79 | 72.06 | 72.09 | 70.82 | 2069688 |
| 1731540600 | 70.73 | 0.04 | 0.06 | 70.33 | 71.5 | 69.6 | 3359797 |
| 1731454200 | 70.69 | -0.25 | -0.35 | 71.78 | 71.85 | 70.5 | 1789137 |
| 1731367800 | 70.94 | -2.19 | -2.99 | 71.21 | 71.45 | 70.64 | 3010667 |
| 1731108600 | 73.13 | -1.53 | -2.05 | 73.84 | 73.94 | 72.66 | 2691121 |
| 1731022200 | 74.66 | 0.12 | 0.16 | 74.01 | 75.56 | 73.51 | 2890372 |
| 1730935800 | 74.54 | -0.19 | -0.25 | 73.23 | 75.32 | 73.23 | 3876197 |
| 1730849400 | 74.73 | 0.44 | 0.59 | 74.92 | 75.34 | 74.05 | 2565522 |
| 1730763000 | 74.29 | 2.27 | 3.15 | 73.86 | 74.4299 | 73.28 | 3067286 |
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
