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 | 2.97 | 3.94055990447 | 75.37 | 78.34 | 74.52 | 1576145 | 76.76858963 | CS |
| 4 | -9.24 | -10.5503539621 | 87.58 | 87.73 | 74.52 | 1347987 | 79.94481642 | CS |
| 12 | -6.28 | -7.42141337745 | 84.62 | 91.975 | 74.52 | 1225158 | 84.13715061 | CS |
| 26 | -1.51 | -1.89104571071 | 79.85 | 91.975 | 72.2095 | 1214256 | 82.2667375 | CS |
| 52 | -0.47 | -0.596371018906 | 78.81 | 91.975 | 72.2095 | 1140337 | 81.57743624 | CS |
| 156 | 6.86 | 9.59709009513 | 71.48 | 96.17 | 61.05 | 1417212 | 77.33122232 | CS |
| 260 | 23.55 | 42.9822960394 | 54.79 | 96.17 | 23.31 | 1459552 | 66.38755945 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 77.8 | 0.4 | 0.52 | 77.16 | 77.94 | 76.9441 | 271247 |
| 1734996900 | 77.4 | 0.1 | 0.13 | 76.8 | 77.5 | 76.52 | 898784 |
| 1734737700 | 77.3 | 2.12 | 2.82 | 74.7 | 77.56 | 74.7 | 3273764 |
| 1734651300 | 75.18 | 0.27 | 0.36 | 75.34 | 75.91 | 74.63 | 1673612 |
| 1734564900 | 74.91 | -2.63 | -3.39 | 77.76 | 78.48 | 74.83 | 1727700 |
| 1734478500 | 77.54 | -1.13 | -1.44 | 78.185 | 78.2 | 77.17 | 1284432 |
| 1734392100 | 78.67 | -0.24 | -0.30 | 78.825 | 79.17 | 78.17 | 1284029 |
| 1734132900 | 78.91 | -0.38 | -0.48 | 79.47 | 79.67 | 78.75 | 1642673 |
| 1734046500 | 79.29 | -0.55 | -0.69 | 80.15 | 80.7 | 79.25 | 1397167 |
| 1733960100 | 79.84 | -0.9 | -1.11 | 80.66 | 80.89 | 79.28 | 1909501 |
| 1733873700 | 80.74 | -1.79 | -2.17 | 81.86 | 81.9 | 80.51 | 891010 |
| 1733787300 | 82.53 | -1.87 | -2.22 | 84.17 | 84.685 | 82.42 | 706134 |
| 1733528100 | 84.4 | 0.65 | 0.78 | 84.06 | 84.5 | 83.545 | 1389793 |
| 1733441700 | 83.75 | -1.09 | -1.28 | 83.51 | 84.42 | 83.09 | 1471769 |
| 1733355300 | 84.84 | 0.04 | 0.05 | 84.91 | 85.03 | 84.18 | 1009814 |
| 1733268900 | 84.8 | -0.62 | -0.73 | 85.74 | 85.79 | 84.5843 | 1503316 |
| 1733182500 | 85.42 | -1.67 | -1.92 | 86.55 | 86.55 | 85.28 | 1045291 |
| 1732917840 | 87.09 | -0.19 | -0.22 | 87.6 | 87.73 | 86.93 | 552827 |
| 1732750500 | 87.28 | 0.49 | 0.56 | 87.16 | 87.81 | 87.16 | 693731 |
| 1732664100 | 86.79 | -0.25 | -0.29 | 86.66 | 86.925 | 85.59 | 923469 |
| 1732577700 | 87.04 | 1.31 | 1.53 | 86.65 | 87.6 | 86.6 | 2051022 |
| 1732318500 | 85.73 | 1.03 | 1.22 | 85 | 86 | 84.995 | 653650 |
| 1732232100 | 84.7 | 0.55 | 0.65 | 84.66 | 84.91 | 84.16 | 1048523 |
| 1732145700 | 84.15 | -0.03 | -0.04 | 84.39 | 84.615 | 83.67 | 983878 |
| 1732059300 | 84.18 | -1.89 | -2.20 | 84.49 | 84.72 | 82.86 | 1326638 |
| 1731972900 | 86.07 | -0.49 | -0.57 | 86.42 | 87.035 | 85.89 | 957698 |
| 1731713700 | 86.56 | 0.2 | 0.23 | 87.19 | 87.38 | 86.11 | 3530565 |
| 1731627300 | 86.36 | -0.28 | -0.32 | 87.15 | 87.25 | 86.25 | 858364 |
| 1731540900 | 86.64 | -0.47 | -0.54 | 87.08 | 87.7 | 86.55 | 895150 |
| 1731454500 | 87.11 | -0.1 | -0.11 | 86.31 | 87.4799 | 86.31 | 1073551 |
| 1731368100 | 87.21 | 1.76 | 2.06 | 86.43 | 87.865 | 86.255 | 872218 |
| 1731108900 | 85.45 | -0.55 | -0.64 | 85.7 | 85.82 | 84.37 | 938178 |
| 1731022500 | 86 | -0.14 | -0.16 | 85.735 | 86.63 | 85 | 1172865 |
| 1730936100 | 86.14 | 3.59 | 4.35 | 87.35 | 87.39 | 85.53 | 1637294 |
| 1730849700 | 82.55 | 0.99 | 1.21 | 81.52 | 82.65 | 81.39 | 1493351 |
| 1730763300 | 81.56 | -0.62 | -0.75 | 82.08 | 82.51 | 81.3 | 1123771 |
| 1730500500 | 82.18 | -0.22 | -0.27 | 82.39 | 83.39 | 82.14 | 856539 |
| 1730414100 | 82.4 | -2.06 | -2.44 | 83.91 | 84.27 | 82.34 | 1418311 |
| 1730327700 | 84.46 | 0.3 | 0.36 | 84.035 | 85.42 | 84.035 | 955231 |
| 1730241300 | 84.16 | -0.33 | -0.39 | 84.325 | 85.13 | 84.12 | 1113817 |
| 1730154900 | 84.49 | 0.78 | 0.93 | 84.17 | 84.73 | 83.74 | 1349451 |
| 1729895700 | 83.71 | -5.94 | -6.63 | 86.88 | 86.88 | 79.72 | 4194593 |
| 1729809300 | 89.65 | 0.07 | 0.08 | 90.05 | 90.05 | 89.4 | 1183106 |
| 1729722900 | 89.58 | -0.34 | -0.38 | 89.45 | 90.04 | 89.21 | 671942 |
| 1729636500 | 89.92 | 0.27 | 0.30 | 89.27 | 90.34 | 89.09 | 822343 |
| 1729550100 | 89.65 | -0.81 | -0.90 | 90.32 | 90.71 | 89.07 | 941992 |
| 1729290900 | 90.46 | -0.8 | -0.88 | 91.35 | 91.4 | 90.39 | 998194 |
| 1729204500 | 91.26 | 0.11 | 0.12 | 91.29 | 91.975 | 91.2 | 870868 |
| 1729118100 | 91.15 | 1.16 | 1.29 | 90.09 | 91.39 | 90.09 | 736847 |
| 1729031700 | 89.99 | 0.28 | 0.31 | 89.89 | 90.93 | 89.6 | 1746359 |
| 1728945300 | 89.71 | 0.51 | 0.57 | 89.2 | 89.96 | 88.8331 | 1293011 |
| 1728686100 | 89.2 | 1.72 | 1.97 | 87.83 | 89.51 | 87.83 | 1102424 |
| 1728599700 | 87.48 | -0.03 | -0.03 | 87.8 | 88.105 | 87.295 | 880813 |
| 1728513300 | 87.51 | 1.64 | 1.91 | 86.02 | 87.67 | 85.75 | 617370 |
| 1728426900 | 85.87 | 0.2 | 0.23 | 85.73 | 86.24 | 85.47 | 700044 |
| 1728340500 | 85.67 | -1.65 | -1.89 | 87.32 | 87.32 | 85.235 | 989502 |
| 1728081300 | 87.32 | 2.72 | 3.22 | 85.765 | 87.42 | 85.765 | 676567 |
| 1727994900 | 84.6 | -0.48 | -0.56 | 84.62 | 84.935 | 84.07 | 663249 |
| 1727908500 | 85.08 | -0.06 | -0.07 | 85.26 | 86.095 | 84.98 | 939699 |
| 1727822100 | 85.14 | -0.76 | -0.88 | 85.87 | 85.87 | 84.63 | 854168 |
| 1727735520 | 85.9 | -0.19 | -0.22 | 85.91 | 86.12 | 84.91 | 919027 |
| 1727476500 | 86.09 | 0.1 | 0.12 | 86.49 | 87.11 | 86.01 | 581005 |
| 1727390100 | 85.99 | 1.07 | 1.26 | 85.43 | 86.18 | 85.355 | 683999 |
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
