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 | -1.0105 | -1.18742655699 | 85.1 | 85.17 | 79.06 | 2279427 | 80.26791567 | CS |
| 4 | 10.2395 | 13.865267434 | 73.85 | 86.75 | 73.51 | 2513933 | 81.20823673 | CS |
| 12 | 29.7395 | 54.7184912603 | 54.35 | 86.75 | 54.315 | 3347377 | 70.18021503 | CS |
| 26 | 30.3195 | 56.3873907383 | 53.77 | 86.75 | 48.71 | 2881496 | 63.02294977 | CS |
| 52 | 38.3995 | 84.0435543883 | 45.69 | 86.75 | 44.34 | 3220919 | 59.49272926 | CS |
| 156 | -51.5505 | -38.0053818932 | 135.64 | 163.77 | 38.11 | 4194364 | 68.19155455 | CS |
| 260 | 13.0795 | 18.4192367272 | 71.01 | 314.76 | 38.11 | 3933758 | 114.66620189 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733355300 | 83.99 | 3.54 | 4.40 | 82.24 | 84.2 | 82.1107 | 2765218 |
| 1733268900 | 80.45 | 0.19 | 0.24 | 80.26 | 80.51 | 79.06 | 2660154 |
| 1733182500 | 80.26 | 0.57 | 0.72 | 79.59 | 81.79 | 79.4 | 2346084 |
| 1732917840 | 79.69 | -0.69 | -0.86 | 81 | 81.763 | 79.53 | 1342946 |
| 1732750500 | 80.38 | -4.92 | -5.77 | 85.1 | 85.17 | 80.25 | 2768523 |
| 1732664100 | 85.3 | -0.21 | -0.25 | 85.98 | 86.75 | 84.6 | 2691010 |
| 1732577700 | 85.51 | 2.48 | 2.99 | 84.25 | 86.5 | 84.17 | 7755661 |
| 1732318500 | 83.03 | 2.88 | 3.59 | 80.96 | 83.18 | 80.96 | 2274137 |
| 1732232100 | 80.15 | 1.34 | 1.70 | 79.44 | 80.6 | 78.44 | 1769839 |
| 1732145700 | 78.81 | -0.71 | -0.89 | 79.96 | 80.65 | 77.93 | 1231876 |
| 1732059300 | 79.52 | 1.15 | 1.47 | 77.65 | 79.75 | 77.06 | 1491357 |
| 1731972900 | 78.37 | -0.74 | -0.94 | 79.11 | 79.46 | 77.78 | 1852250 |
| 1731713700 | 79.11 | -1.25 | -1.56 | 79.65 | 79.69 | 78.06 | 2165034 |
| 1731627300 | 80.36 | -1.45 | -1.77 | 81.85 | 82.22 | 79.19 | 2710206 |
| 1731540900 | 81.81 | -0.66 | -0.80 | 81.74 | 83.68 | 81.3038 | 2367661 |
| 1731454500 | 82.47 | 1.25 | 1.54 | 80.72 | 82.97 | 80.13 | 2811802 |
| 1731368100 | 81.22 | 1.84 | 2.32 | 79.79 | 81.57 | 79.38 | 2448770 |
| 1731108900 | 79.38 | 2.91 | 3.81 | 76.48 | 79.5 | 76.48 | 2658124 |
| 1731022500 | 76.47 | 0.96 | 1.27 | 75.56 | 76.94 | 75.17 | 1837804 |
| 1730936100 | 75.51 | 3.26 | 4.51 | 73.85 | 75.88 | 73.51 | 2821276 |
| 1730849700 | 72.25 | 2.4 | 3.44 | 70 | 72.32 | 69.86 | 1693172 |
| 1730763300 | 69.85 | -1.26 | -1.77 | 70.79 | 70.93 | 69.2802 | 1955766 |
| 1730500500 | 71.11 | 1.73 | 2.49 | 69.87 | 71.3002 | 69.6 | 2593183 |
| 1730414100 | 69.38 | 0.4 | 0.58 | 68.74 | 70 | 68.58 | 1543875 |
| 1730327700 | 68.98 | -1.17 | -1.67 | 69.68 | 70.33 | 68.81 | 1801884 |
| 1730241300 | 70.15 | 0.57 | 0.82 | 69.49 | 70.58 | 68.79 | 1811224 |
| 1730154900 | 69.58 | 0.59 | 0.86 | 69.7 | 70.17 | 69.27 | 1651467 |
| 1729895700 | 68.99 | -1.59 | -2.25 | 70.49 | 70.96 | 68.64 | 2563457 |
| 1729809300 | 70.58 | 0.02 | 0.03 | 70.61 | 71.85 | 70.1254 | 2271162 |
| 1729722900 | 70.56 | -0.12 | -0.17 | 70.68 | 70.87 | 69.77 | 2896251 |
| 1729636500 | 70.68 | -1.1 | -1.53 | 71.71 | 71.71 | 69.59 | 4541966 |
| 1729550100 | 71.78 | -0.52 | -0.72 | 72.2 | 72.95 | 71.51 | 2789656 |
| 1729290900 | 72.3 | -0.2 | -0.28 | 72.46 | 73.19 | 72.1 | 2316119 |
| 1729204500 | 72.5 | -0.1 | -0.14 | 72.54 | 73.8 | 71.77 | 3568434 |
| 1729118100 | 72.6 | 2.56 | 3.66 | 70.11 | 72.64 | 69.88 | 5095372 |
| 1729031700 | 70.04 | 1.18 | 1.71 | 68.99 | 70.085 | 68.51 | 3061573 |
| 1728945300 | 68.86 | -0.03 | -0.04 | 69.11 | 70.19 | 68.22 | 2695127 |
| 1728686100 | 68.89 | -0.33 | -0.48 | 69.02 | 69.78 | 68.62 | 4737757 |
| 1728599700 | 69.22 | -0.03 | -0.04 | 68.73 | 69.54 | 68.14 | 33208624 |
| 1728513300 | 69.25 | 2.36 | 3.53 | 66.879999 | 69.36 | 66.87 | 6962575 |
| 1728426900 | 66.89 | 4.11 | 6.55 | 67.89 | 68.64 | 66.319999 | 14184540 |
| 1728340500 | 62.78 | -1.06 | -1.66 | 63.63 | 64.47 | 62.66 | 1917480 |
| 1728081300 | 63.84 | 0.86 | 1.37 | 63.96 | 64.3 | 63.4 | 2299573 |
| 1727994900 | 62.98 | 0.65 | 1.04 | 62.01 | 63.03 | 61.91 | 2208159 |
| 1727908500 | 62.33 | 0.91 | 1.48 | 61.32 | 62.42 | 60.6 | 2103901 |
| 1727822100 | 61.42 | -0.67 | -1.08 | 62.09 | 63.155 | 61.38 | 2242518 |
| 1727735700 | 62.09 | 0.42 | 0.68 | 61.62 | 62.16 | 60.73 | 2414410 |
| 1727476500 | 61.67 | -0.86 | -1.38 | 61.95 | 62.75 | 61.46 | 2157798 |
| 1727390100 | 62.53 | 1.98 | 3.27 | 61.12 | 63.37 | 60.57 | 4724359 |
| 1727303700 | 60.55 | 1.89 | 3.22 | 58.67 | 60.585 | 58.33 | 3087689 |
| 1727217300 | 58.66 | -0.19 | -0.32 | 59 | 59.58 | 58.275 | 2043314 |
| 1727130900 | 58.85 | 0.88 | 1.52 | 58.45 | 58.85 | 58 | 1794361 |
| 1726871700 | 57.97 | 0.06 | 0.10 | 57.78 | 58.4 | 57.5792 | 3526075 |
| 1726785300 | 57.91 | 1.27 | 2.24 | 57.41 | 58.41 | 56.7 | 2539657 |
| 1726698900 | 56.64 | 0.95 | 1.71 | 55.34 | 57.01 | 55.141 | 2379565 |
| 1726612500 | 55.69 | -1.07 | -1.89 | 56.91 | 57.32 | 55.24 | 1838190 |
| 1726526100 | 56.76 | 0.13 | 0.23 | 56.56 | 57.38 | 56.19 | 2530066 |
| 1726266900 | 56.63 | 0.14 | 0.25 | 56.48 | 57.15 | 56.135 | 2137126 |
| 1726180500 | 56.49 | 1.18 | 2.13 | 55.83 | 56.98 | 55.56 | 2226418 |
| 1726094100 | 55.31 | 0.75 | 1.37 | 54.35 | 55.71 | 54.315 | 2450153 |
| 1726007700 | 54.56 | -1.48 | -2.64 | 56.4 | 56.5 | 54.51 | 3180112 |
| 1725921300 | 56.04 | -3.15 | -5.32 | 58.62 | 59.2 | 55.41 | 4946595 |
| 1725662100 | 59.19 | 2.26 | 3.97 | 60.26 | 61.09 | 57.32 | 8229219 |
| 1725575700 | 56.93 | -0.49 | -0.85 | 57.42 | 57.43 | 56.5 | 4445878 |
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
