We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.22 | -1.47396399662 | 82.77 | 83.0295 | 76.8899 | 166929 | 79.68726346 | SP |
| 4 | 4.47 | 5.79916969382 | 77.08 | 83.0295 | 74.4643 | 157019 | 78.71117109 | SP |
| 12 | 6.92 | 9.27241055876 | 74.63 | 83.0295 | 72.2096 | 126276 | 77.83976556 | SP |
| 26 | 16.67 | 25.6935881628 | 64.88 | 83.0295 | 55.66 | 104960 | 71.97437898 | SP |
| 52 | 20 | 32.4939073924 | 61.55 | 83.0295 | 55.66 | 85192 | 69.69269272 | SP |
| 156 | 31.85 | 64.0845070423 | 49.7 | 83.0295 | 46.5739 | 77221 | 67.54515405 | SP |
| 260 | 31.85 | 64.0845070423 | 49.7 | 83.0295 | 46.5739 | 77221 | 67.54515405 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 81.55 | 0.41 | 0.51 | 82.13 | 83.21 | 81.2315 | 157239 |
| 1738280100 | 81.14 | 1.08 | 1.35 | 80.8 | 81.4575 | 80.3507 | 91932 |
| 1738193700 | 80.06 | -0.4 | -0.50 | 80.53 | 80.53 | 79.3495 | 160539 |
| 1738107300 | 80.46 | 2.55 | 3.27 | 78.83 | 80.66 | 77.93 | 156983 |
| 1738020900 | 77.91 | -4.27 | -5.20 | 78.44 | 79.7823 | 76.8899 | 321918 |
| 1737761700 | 82.18 | 0.1 | 0.12 | 82.77 | 83.0295 | 81.935 | 103274 |
| 1737675300 | 82.08 | 0 | 0.00 | 82.08 | 82.08 | 82.08 | 0 |
| 1737588900 | 82.08 | 1.59 | 1.98 | 82.05 | 82.61 | 81.89 | 180585 |
| 1737502500 | 80.49 | 1.33 | 1.68 | 80.36 | 80.68 | 79.14 | 194204 |
| 1737156900 | 79.16 | 1.13 | 1.45 | 79.46 | 79.69 | 78.769 | 97455 |
| 1737070500 | 78.03 | 0.09 | 0.12 | 78.52 | 78.87 | 78.0076 | 266941 |
| 1736984100 | 77.94 | 2.2 | 2.90 | 77.49 | 78.21 | 77.305 | 170935 |
| 1736897700 | 75.74 | 0.41 | 0.54 | 76.36 | 76.55 | 75.29 | 106223 |
| 1736811300 | 75.33 | -0.83 | -1.09 | 74.89 | 75.3989 | 74.4643 | 70937 |
| 1736552100 | 76.16 | -1.18 | -1.53 | 76.225 | 76.75 | 75.1 | 207112 |
| 1736379300 | 77.34 | -0.16 | -0.21 | 77.51 | 77.59 | 76.3026 | 156637 |
| 1736292900 | 77.5 | -2.1 | -2.64 | 79.7864 | 79.7864 | 77.11 | 115364 |
| 1736206500 | 79.6 | 1.51 | 1.93 | 79.6 | 79.95 | 79.1401 | 70456 |
| 1735947300 | 78.09 | 1.82 | 2.39 | 77.08 | 78.18 | 76.9675 | 197823 |
| 1735860900 | 76.27 | 0.6 | 0.79 | 76.28 | 76.82 | 75.3616 | 59912 |
| 1735688100 | 75.67 | -0.89 | -1.16 | 76.91 | 76.91 | 75.54 | 70679 |
| 1735601700 | 76.56 | -1.06 | -1.37 | 76.28 | 77.11 | 75.64 | 79484 |
| 1735342500 | 77.62 | -1.41 | -1.78 | 78.3584 | 78.3584 | 76.7796 | 129046 |
| 1735256100 | 79.03 | -0.03 | -0.04 | 78.92 | 79.25 | 78.64 | 60882 |
| 1735077840 | 79.06 | 1.2 | 1.54 | 78.2 | 79.17 | 78.2 | 52668 |
| 1734996900 | 77.86 | 0.45 | 0.58 | 77.66 | 78.04 | 76.79 | 113485 |
| 1734737700 | 77.41 | 1.04 | 1.36 | 75.6359 | 78.17 | 75.621 | 122246 |
| 1734651300 | 76.37 | -0.44 | -0.57 | 77.95 | 77.96 | 76.265 | 124959 |
| 1734564900 | 76.81 | -3.7 | -4.60 | 80.54 | 80.56 | 76.3776 | 168307 |
| 1734478500 | 80.51 | -0.64 | -0.79 | 80.6636 | 80.9916 | 80.015 | 206992 |
| 1734392100 | 81.15 | 1.38 | 1.73 | 80.21 | 81.34 | 80.21 | 95644 |
| 1734132900 | 79.77 | 0.45 | 0.57 | 79.9586 | 80.06 | 79.01 | 122239 |
| 1734046500 | 79.32 | -0.51 | -0.64 | 79.54 | 79.91 | 79.2201 | 103218 |
| 1733960100 | 79.83 | 1.69 | 2.16 | 78.94 | 79.95 | 78.7998 | 115777 |
| 1733873700 | 78.14 | -1.58 | -1.98 | 79.22 | 79.89 | 77.7293 | 130062 |
| 1733787300 | 79.72 | -1.5 | -1.85 | 81.2075 | 81.2075 | 79.2768 | 153052 |
| 1733528100 | 81.22 | 1.39 | 1.74 | 80.55 | 81.33 | 80.405 | 100573 |
| 1733441700 | 79.83 | -0.68 | -0.84 | 80.19 | 80.5 | 79.77 | 101473 |
| 1733355300 | 80.51 | 1.62 | 2.05 | 80.03 | 80.59 | 79.8028 | 157195 |
| 1733268900 | 78.89 | 1.44 | 1.86 | 77.89 | 78.95 | 77.801 | 59970 |
| 1733182500 | 77.45 | 0.65 | 0.85 | 77.1435 | 77.6107 | 77.1139 | 67730 |
| 1732917840 | 76.8 | 0.74 | 0.97 | 76.28 | 77.15 | 76.28 | 57627 |
| 1732750500 | 76.06 | -0.8 | -1.04 | 76.97 | 76.97 | 75.48 | 357084 |
| 1732664100 | 76.86 | -0.01 | -0.01 | 77.283 | 77.375 | 76.6525 | 94699 |
| 1732577700 | 76.87 | 0.39 | 0.51 | 77.8 | 77.8 | 76.705 | 82246 |
| 1732318500 | 76.48 | 0.65 | 0.86 | 76.0403 | 76.58 | 75.74 | 91232 |
| 1732232100 | 75.83 | 1.41 | 1.89 | 75.585 | 76.155 | 74.7464 | 54288 |
| 1732145700 | 74.42 | 0.18 | 0.24 | 74.54 | 74.54 | 73.51 | 81101 |
| 1732059300 | 74.24 | 1.13 | 1.55 | 72.89 | 74.24 | 72.89 | 73819 |
| 1731972900 | 73.11 | 0.49 | 0.67 | 72.79 | 73.415 | 72.5 | 145785 |
| 1731713700 | 72.62 | -1.82 | -2.44 | 73.6 | 73.6 | 72.2096 | 111449 |
| 1731627300 | 74.44 | -1.09 | -1.44 | 75.31 | 75.395 | 74.3157 | 100310 |
| 1731540900 | 75.53 | -0.2 | -0.26 | 75.83 | 76.27 | 75.4807 | 129476 |
| 1731454500 | 75.73 | 0.31 | 0.41 | 75.77 | 76.1 | 75.3154 | 119827 |
| 1731368100 | 75.42 | 0.33 | 0.44 | 75.29 | 75.52 | 74.72 | 54674 |
| 1731108900 | 75.09 | 0.24 | 0.32 | 74.63 | 75.09 | 74.3699 | 200363 |
| 1731022500 | 74.85 | 1.64 | 2.24 | 73.91 | 75 | 73.8485 | 95751 |
| 1730936100 | 73.21 | 2.44 | 3.45 | 72.22 | 73.26 | 71.955 | 126064 |
| 1730849700 | 70.77 | 1.38 | 1.99 | 70.2 | 70.8 | 70.18 | 46243 |
| 1730763300 | 69.39 | -0.29 | -0.42 | 69.47 | 69.925 | 69.27 | 50558 |
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
