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 | -8.32 | -10.1686629186 | 81.82 | 81.92 | 71.83 | 4249782 | 76.04189975 | CS |
| 4 | -7.65 | -9.426987061 | 81.15 | 83.34 | 71.83 | 2857398 | 79.10021807 | CS |
| 12 | -6.5 | -8.125 | 80 | 84.15 | 71.83 | 2808852 | 79.31985368 | CS |
| 26 | 1.8 | 2.51046025105 | 71.7 | 84.15 | 70.12 | 2696038 | 77.62743037 | CS |
| 52 | 13.41 | 22.3165252122 | 60.09 | 84.15 | 57.96 | 2872506 | 69.90235163 | CS |
| 156 | 17.50240671 | 31.255640969 | 55.99759329 | 84.15 | 46.75129308 | 2398326 | 61.13741115 | CS |
| 260 | 39.56024722 | 116.560210313 | 33.93975278 | 84.15 | 23.87711255 | 1760195 | 58.99841766 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 72.85 | -1.81 | -2.42 | 73.8 | 73.815 | 71.83 | 5223872 |
| 1741390500 | 74.66 | -1.51 | -1.98 | 76.05 | 76.05 | 73.23 | 4113439 |
| 1741304100 | 76.17 | -2.63 | -3.34 | 77.91 | 77.91 | 75.3109 | 4209512 |
| 1741217700 | 78.8 | 0.04 | 0.05 | 78.37 | 79.0761 | 77.82 | 3848698 |
| 1741131300 | 78.76 | -3.21 | -3.92 | 81.83 | 81.92 | 77.75 | 4134176 |
| 1741044900 | 81.97 | -0.81 | -0.98 | 83 | 83.34 | 81.46 | 2570281 |
| 1740785700 | 82.78 | 1.98 | 2.45 | 81.34 | 82.82 | 80.9507 | 3347322 |
| 1740699300 | 80.8 | 0.76 | 0.95 | 80.62 | 82.46 | 80.485 | 2270537 |
| 1740612900 | 80.04 | 0.49 | 0.62 | 79.35 | 80.43 | 79.06 | 3334941 |
| 1740526500 | 79.55 | -0.39 | -0.49 | 80.01 | 80.374 | 78.77 | 2387022 |
| 1740440100 | 79.94 | -1.13 | -1.39 | 81.5 | 81.77 | 79.72 | 2342268 |
| 1740180900 | 81.07 | -1.47 | -1.78 | 82.71 | 82.86 | 80.96 | 2155043 |
| 1740094500 | 82.54 | -0.05 | -0.06 | 82.34 | 82.69 | 81.53 | 1780618 |
| 1740008100 | 82.59 | 1.35 | 1.66 | 81.52 | 82.71 | 81.15 | 2233242 |
| 1739921700 | 81.24 | 0.33 | 0.41 | 81.32 | 81.32 | 80.7401 | 1816950 |
| 1739576100 | 80.91 | -0.78 | -0.95 | 81.75 | 82.21 | 80.87 | 2012021 |
| 1739489700 | 81.69 | 1.77 | 2.21 | 80.14 | 81.82 | 80.14 | 1882874 |
| 1739403300 | 79.92 | -0.37 | -0.46 | 79.65 | 80.42 | 79.245 | 2681682 |
| 1739316900 | 80.29 | -0.92 | -1.13 | 81.15 | 81.15 | 79.65 | 2496710 |
| 1739230500 | 81.21 | -1.61 | -1.94 | 83.01 | 83.93 | 81.07 | 2884237 |
| 1738971300 | 82.82 | -0.94 | -1.12 | 84 | 84.08 | 82.8 | 1887698 |
| 1738884900 | 83.76 | 0.9 | 1.09 | 83.19 | 84.15 | 82.9 | 3659351 |
| 1738798500 | 82.86 | 1.14 | 1.40 | 82.33 | 83.19 | 82.13 | 3646776 |
| 1738712100 | 81.72 | -0.2 | -0.24 | 81.77 | 82.565 | 81.205 | 2671553 |
| 1738625700 | 81.92 | -0.42 | -0.51 | 81.56 | 82.29 | 80.75 | 2557976 |
| 1738366500 | 82.34 | 0.06 | 0.07 | 82.34 | 82.88 | 81.78 | 2644533 |
| 1738280100 | 82.28 | 0.55 | 0.67 | 82.04 | 82.33 | 80.85 | 2927075 |
| 1738193700 | 81.73 | 0.54 | 0.67 | 79.25 | 82.13 | 76.34 | 7182922 |
| 1738107300 | 81.19 | -0.27 | -0.33 | 81.5 | 82.302 | 81 | 3354580 |
| 1738020900 | 81.46 | 0.31 | 0.38 | 80.51 | 81.47 | 79.75 | 2400831 |
| 1737761700 | 81.15 | 0.32 | 0.40 | 81 | 81.57 | 80.66 | 2265479 |
| 1737675300 | 80.83 | 0 | 0.00 | 80.83 | 80.83 | 80.83 | 0 |
| 1737588900 | 80.83 | 0.96 | 1.20 | 79.87 | 80.97 | 79.71 | 1775675 |
| 1737502500 | 79.87 | 1.04 | 1.32 | 79.23 | 79.89 | 79.15 | 1973930 |
| 1737156900 | 78.83 | 0.44 | 0.56 | 79 | 79.37 | 78.76 | 2713667 |
| 1737070500 | 78.39 | 1.41 | 1.83 | 77.51 | 78.56 | 77.38 | 3148117 |
| 1736984100 | 76.98 | 0.73 | 0.96 | 77.19 | 77.8 | 76.535 | 2265769 |
| 1736897700 | 76.25 | 0.07 | 0.09 | 76.3 | 76.78 | 76.04 | 2353907 |
| 1736811300 | 76.18 | 0.3 | 0.40 | 75.65 | 76.27 | 75.33 | 1708465 |
| 1736552100 | 75.88 | -2.14 | -2.74 | 77.8 | 77.82 | 75.61 | 3434829 |
| 1736379300 | 78.02 | 1.66 | 2.17 | 76.7 | 78.34 | 76.42 | 3600345 |
| 1736292900 | 76.36 | -0.46 | -0.60 | 77.17 | 77.35 | 75.97 | 2242243 |
| 1736206500 | 76.82 | -1.4 | -1.79 | 78.41 | 78.41 | 76.74 | 3515169 |
| 1735947300 | 78.22 | 0.79 | 1.02 | 77.82 | 78.385 | 77.4 | 2687096 |
| 1735860900 | 77.43 | 0.12 | 0.16 | 77.61 | 78.08 | 76.9 | 2995811 |
| 1735688100 | 77.31 | -0.09 | -0.12 | 77.85 | 78.01 | 77.06 | 2288052 |
| 1735601700 | 77.4 | -1.02 | -1.30 | 77.73 | 77.88 | 76.88 | 1654115 |
| 1735342500 | 78.42 | -0.7 | -0.88 | 78.63 | 79.18 | 78.055 | 1346197 |
| 1735256100 | 79.12 | 0.2 | 0.25 | 78.5 | 79.4 | 78.38 | 1842414 |
| 1735077840 | 78.92 | 0.98 | 1.26 | 77.94 | 78.96 | 77.69 | 846479 |
| 1734996900 | 77.94 | 0.24 | 0.31 | 77.56 | 78.21 | 77.21 | 1772988 |
| 1734737700 | 77.7 | 0.32 | 0.41 | 77.38 | 78.58 | 77.09 | 7180798 |
| 1734651300 | 77.38 | -0.09 | -0.12 | 78.4 | 78.6295 | 77.31 | 3238332 |
| 1734564900 | 77.47 | -2.14 | -2.69 | 79.92 | 80.08 | 77.42 | 2663445 |
| 1734478500 | 79.61 | -0.85 | -1.06 | 80 | 80.055 | 79.32 | 3077123 |
| 1734392100 | 80.46 | 0.34 | 0.42 | 80.58 | 81.24 | 80.28 | 2086682 |
| 1734132900 | 80.12 | -0.75 | -0.93 | 81.02 | 81.26 | 79.95 | 1885083 |
| 1734046500 | 80.87 | -0.44 | -0.54 | 81.35 | 81.4644 | 80.75 | 1465384 |
| 1733960100 | 81.31 | 0.88 | 1.09 | 80.42 | 81.45 | 79.77 | 2806780 |
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
