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 | -2.26 | -2.80084273144 | 80.69 | 84.36 | 77.93 | 1076043 | 81.28222774 | CS |
| 4 | -1.31 | -1.64283922749 | 79.74 | 84.36 | 73.11 | 1057153 | 78.1739744 | CS |
| 12 | -19.18 | -19.6496260629 | 97.61 | 108.91 | 73.11 | 1113978 | 87.09884231 | CS |
| 26 | -12.82 | -14.0493150685 | 91.25 | 111.29 | 73.11 | 1006987 | 89.63870465 | CS |
| 52 | -1.34 | -1.67982950984 | 79.77 | 126.8899 | 73.11 | 1018516 | 95.03123389 | CS |
| 156 | 16.72 | 27.0944741533 | 61.71 | 126.8899 | 47.46 | 1075881 | 77.39532966 | CS |
| 260 | 65.87 | 524.442675159 | 12.56 | 126.8899 | 10.52 | 916851 | 63.89556973 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749767700 | 80.14 | -0.61 | -0.76 | 80.41 | 81.35 | 79.74 | 902519 |
| 1749681300 | 80.75 | 0.33 | 0.41 | 80.74 | 83.06 | 79.75 | 1120819 |
| 1749594900 | 80.42 | -2.8 | -3.36 | 83.52 | 84.36 | 80.34 | 1190611 |
| 1749508500 | 83.22 | 1.67 | 2.05 | 81.62 | 83.98 | 80.39 | 1241871 |
| 1749249300 | 81.55 | 1.22 | 1.52 | 80.69 | 81.74 | 80.05 | 924397 |
| 1749162900 | 80.33 | 0.7 | 0.88 | 79.65 | 81.47 | 78.945 | 1364072 |
| 1749076500 | 79.63 | 1.94 | 2.50 | 78.15 | 80.29 | 77.6458 | 1047339 |
| 1748990100 | 77.69 | 0.56 | 0.73 | 77.13 | 78.395 | 75.49 | 1330015 |
| 1748903700 | 77.13 | 1.57 | 2.08 | 75.08 | 77.61 | 74.405 | 1077555 |
| 1748644500 | 75.56 | 0.04 | 0.05 | 75.77 | 76.49 | 74.435 | 987981 |
| 1748558100 | 75.52 | 1.34 | 1.81 | 74.87 | 75.56 | 73.75 | 912040 |
| 1748471700 | 74.18 | -1.58 | -2.09 | 75.78 | 76.18 | 73.92 | 839543 |
| 1748385300 | 75.76 | 1.9 | 2.57 | 74.74 | 76.34 | 74.15 | 949803 |
| 1748039700 | 73.86 | -0.89 | -1.19 | 73.87 | 74.67 | 73.52 | 671553 |
| 1747953300 | 74.75 | -0.38 | -0.51 | 74.7 | 75.26 | 73.11 | 1204495 |
| 1747866900 | 75.13 | -1.7 | -2.21 | 76.35 | 76.98 | 75.01 | 992432 |
| 1747780500 | 76.83 | -1.42 | -1.81 | 78 | 78.48 | 76.56 | 1208594 |
| 1747694100 | 78.25 | -2.99 | -3.68 | 80.5 | 80.73 | 77.11 | 1205911 |
| 1747434900 | 81.24 | 1.46 | 1.83 | 79.74 | 81.5 | 78.58 | 914353 |
| 1747348500 | 79.78 | 0.97 | 1.23 | 78.68 | 80.17 | 77.21 | 1234185 |
| 1747262100 | 78.81 | -0.14 | -0.18 | 78.62 | 79.59 | 77.01 | 1850295 |
| 1747175700 | 78.95 | -0.57 | -0.72 | 79 | 81.63 | 78.884 | 1241325 |
| 1747089300 | 79.52 | -2.22 | -2.72 | 83.01 | 83.6 | 78.61 | 2167089 |
| 1746830100 | 81.74 | 1.3 | 1.62 | 80.44 | 82.21 | 79.55 | 1561290 |
| 1746743700 | 80.44 | -0.05 | -0.06 | 81.49 | 82.279 | 78.92 | 2990649 |
| 1746657300 | 80.49 | -24.35 | -23.23 | 88.67 | 89.9 | 79.24 | 7230420 |
| 1746570900 | 104.84 | -3.14 | -2.91 | 107 | 108.905 | 104.4 | 1075120 |
| 1746484500 | 107.98 | -0.76 | -0.70 | 108.69 | 108.69 | 106.91 | 552013 |
| 1746225300 | 108.74 | 2.82 | 2.66 | 107.59 | 108.91 | 106.1643 | 726282 |
| 1746138900 | 105.92 | 1.58 | 1.51 | 105.03 | 107.4875 | 103.77 | 979690 |
| 1746052500 | 104.34 | 0.38 | 0.37 | 103.32 | 105.12 | 101.5275 | 687273 |
| 1745966100 | 103.96 | 1.26 | 1.23 | 102.27 | 104.62 | 100.96 | 790443 |
| 1745879700 | 102.7 | 0.93 | 0.91 | 102.52 | 103.66 | 101.18 | 836891 |
| 1745620500 | 101.77 | -1.87 | -1.80 | 103.76 | 103.81 | 99.7467 | 644509 |
| 1745534100 | 103.64 | 2.44 | 2.41 | 102.29 | 103.749 | 100.4101 | 510634 |
| 1745447700 | 101.2 | 1.63 | 1.64 | 101.8 | 104.04 | 100.6815 | 574326 |
| 1745361300 | 99.57 | -1.05 | -1.04 | 102.2 | 103.16 | 99.5 | 813226 |
| 1745274900 | 100.62 | -0.7 | -0.69 | 101.4 | 102.05 | 98.295 | 601592 |
| 1744929300 | 101.32 | 0.8 | 0.80 | 100 | 101.725 | 97.43 | 430563 |
| 1744842900 | 100.52 | -2.26 | -2.20 | 102.83 | 103.71 | 99.21 | 758107 |
| 1744756500 | 102.78 | 0.65 | 0.64 | 102.3 | 104 | 100.48 | 602603 |
| 1744670100 | 102.13 | 0.13 | 0.13 | 102.61 | 103 | 99.5326 | 703040 |
| 1744410900 | 102 | 3.49 | 3.54 | 98.51 | 102.27 | 96 | 708703 |
| 1744324500 | 98.51 | -1.65 | -1.65 | 97.65 | 99.5895 | 93.8801 | 1153547 |
| 1744238100 | 100.16 | 6.75 | 7.23 | 91.65 | 101.35 | 91.65 | 958458 |
| 1744151700 | 93.41 | -2.04 | -2.14 | 96.54 | 98.71 | 92.14 | 1163152 |
| 1744065300 | 95.45 | 4.53 | 4.98 | 85.9 | 96.265 | 85 | 1792177 |
| 1743806100 | 90.92 | -6.29 | -6.47 | 93.12 | 93.8585 | 89.12 | 1158346 |
| 1743719700 | 97.21 | -0.21 | -0.22 | 95.1 | 98.7 | 93.67 | 764697 |
| 1743633300 | 97.42 | -0.51 | -0.52 | 96.66 | 98.42 | 95.1802 | 550675 |
| 1743546900 | 97.93 | 0.33 | 0.34 | 97.61 | 98.635 | 94.69 | 675447 |
| 1743460500 | 97.6 | 1.44 | 1.50 | 94.98 | 98.98 | 93.61 | 1077640 |
| 1743201300 | 96.16 | -0.88 | -0.91 | 96.66 | 97.385 | 94.75 | 617660 |
| 1743114900 | 97.04 | -1.39 | -1.41 | 99.09 | 100.06 | 97 | 681766 |
| 1743028500 | 98.43 | -1.34 | -1.34 | 99.56 | 100.73 | 97.055 | 525965 |
| 1742942100 | 99.77 | 0.33 | 0.33 | 99.36 | 100.45 | 97.32 | 529526 |
| 1742855700 | 99.44 | 1.73 | 1.77 | 98.99 | 100.2 | 97.5 | 646402 |
| 1742596500 | 97.71 | -1.14 | -1.15 | 99.0499 | 99.0499 | 94.8 | 927463 |
| 1742510100 | 98.85 | -4.43 | -4.29 | 101.47 | 103.99 | 97.485 | 655156 |
| 1742423700 | 103.28 | 1.06 | 1.04 | 101.8 | 103.585 | 101.345 | 505720 |
| 1742337300 | 102.22 | -0.54 | -0.53 | 102 | 103.8633 | 100.28 | 529294 |
| 1742250900 | 102.76 | 1.66 | 1.64 | 100.9834 | 102.94 | 100.24 | 476077 |
| 1741991700 | 101.1 | 1.81 | 1.82 | 99.43 | 101.28 | 99.3 | 454584 |
| 1741905300 | 99.29 | -1.56 | -1.55 | 100.19 | 103.53 | 99.1 | 720134 |
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
