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 | 0.5 | 0.705019740553 | 70.92 | 73.27 | 69.85 | 781898 | 71.72093303 | CS |
| 4 | -1.56 | -2.13757193752 | 72.98 | 74.99 | 63.44 | 1332073 | 70.31492589 | CS |
| 12 | -0.23 | -0.321004884857 | 71.65 | 78.1801 | 63.44 | 1141654 | 72.34490157 | CS |
| 26 | -1.09 | -1.50324093229 | 72.51 | 78.1801 | 63.44 | 1124757 | 72.80663992 | CS |
| 52 | 12.12 | 20.4384485666 | 59.3 | 78.1801 | 58.08 | 1051715 | 69.68359102 | CS |
| 156 | 1.26 | 1.79589509692 | 70.16 | 78.1801 | 51.97 | 1018190 | 64.47911711 | CS |
| 260 | 36.21 | 102.840102244 | 35.21 | 78.78 | 33.29 | 1046218 | 60.66739704 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 71.42 | -0.03 | -0.04 | 71.72 | 71.88 | 70.51 | 1053569 |
| 1745534100 | 71.45 | -0.51 | -0.71 | 71.77 | 72.22 | 71.39 | 668273 |
| 1745447700 | 71.96 | -0.36 | -0.50 | 72.2 | 73.27 | 71.24 | 1086843 |
| 1745361300 | 72.32 | 1.54 | 2.18 | 71.78 | 72.74 | 71.155 | 787426 |
| 1745274900 | 70.78 | -0.88 | -1.23 | 70.92 | 72.01 | 69.85 | 585049 |
| 1744929300 | 71.66 | 1.45 | 2.07 | 70.6 | 72.24 | 70.5 | 635249 |
| 1744842900 | 70.21 | -0.15 | -0.21 | 70.67 | 71.235 | 69.93 | 651742 |
| 1744756500 | 70.36 | -0.05 | -0.07 | 70.88 | 71.1 | 70.23 | 1003283 |
| 1744670100 | 70.41 | 1.01 | 1.46 | 69.34 | 70.8 | 68.71 | 882503 |
| 1744410900 | 69.4 | 0.98 | 1.43 | 67.75 | 69.69 | 67.01 | 908517 |
| 1744324500 | 68.42 | -1.24 | -1.78 | 68.99 | 70.2 | 66.68 | 1386253 |
| 1744238100 | 69.66 | 4.18 | 6.38 | 64.12 | 70 | 63.44 | 2341402 |
| 1744151700 | 65.48 | -2.06 | -3.05 | 68.6 | 68.94 | 64.78 | 2604793 |
| 1744065300 | 67.54 | -1.23 | -1.79 | 67.89 | 69.62 | 65.98 | 2006406 |
| 1743806100 | 68.77 | -3.32 | -4.61 | 72.79 | 72.79 | 68.69 | 2644018 |
| 1743719700 | 72.09 | -2.65 | -3.55 | 74.19 | 74.59 | 71.005 | 1612610 |
| 1743633300 | 74.74 | 1.17 | 1.59 | 73.33 | 74.99 | 72.985 | 1204881 |
| 1743546900 | 73.57 | -0.19 | -0.26 | 73.65 | 74 | 72.7 | 1411644 |
| 1743460500 | 73.76 | 0.89 | 1.22 | 73.23 | 74 | 72.72 | 1972818 |
| 1743201300 | 72.87 | 0.48 | 0.66 | 72.98 | 73.4 | 71.9 | 915678 |
| 1743114900 | 72.39 | -0.44 | -0.60 | 73.03 | 73.45 | 72.3 | 598210 |
| 1743028500 | 72.83 | 0.65 | 0.90 | 72.36 | 73.04 | 72.265 | 555074 |
| 1742942100 | 72.18 | -0.26 | -0.36 | 72.48 | 72.835 | 71.685 | 1045663 |
| 1742855700 | 72.44 | 0.94 | 1.31 | 72.12 | 72.65 | 71.73 | 1075893 |
| 1742596500 | 71.5 | -0.54 | -0.75 | 71.95 | 71.95 | 70.76 | 1509131 |
| 1742510100 | 72.04 | -0.04 | -0.06 | 72.18 | 72.5 | 71.6 | 1078280 |
| 1742423700 | 72.08 | 0.66 | 0.92 | 71.84 | 72.5 | 70.77 | 818879 |
| 1742337300 | 71.42 | -0.01 | -0.01 | 71.33 | 72.1 | 71.05 | 1109604 |
| 1742250900 | 71.43 | 0.36 | 0.51 | 71.09 | 71.91 | 71.09 | 787672 |
| 1741991700 | 71.07 | 0.68 | 0.97 | 70.98 | 71.465 | 70.375 | 969288 |
| 1741905300 | 70.39 | -1.61 | -2.24 | 72.09 | 72.65 | 70.11 | 1523216 |
| 1741818900 | 72 | -1.71 | -2.32 | 72.92 | 73.45 | 71.47 | 875102 |
| 1741732500 | 73.71 | -0.23 | -0.31 | 74.11 | 74.81 | 72.57 | 1422666 |
| 1741646100 | 73.94 | -0.02 | -0.03 | 74.025 | 75.23 | 73.59 | 1043224 |
| 1741390500 | 73.96 | -0.49 | -0.66 | 74.54 | 75.12 | 73.87 | 993022 |
| 1741304100 | 74.45 | -2.64 | -3.42 | 76.52 | 76.79 | 74.0902 | 1354517 |
| 1741217700 | 77.09 | 0.74 | 0.97 | 75.49 | 77.13 | 75.2559 | 1319916 |
| 1741131300 | 76.35 | -1.39 | -1.79 | 78.17 | 78.1801 | 76.3 | 1315780 |
| 1741044900 | 77.74 | 1.04 | 1.36 | 76.31 | 77.92 | 76.165 | 1587499 |
| 1740785700 | 76.7 | 1.14 | 1.51 | 76.01 | 76.88 | 75.805 | 1880550 |
| 1740699300 | 75.56 | 0.31 | 0.41 | 75.29 | 76.2 | 75.09 | 808285 |
| 1740612900 | 75.25 | -0.2 | -0.27 | 75.45 | 75.8 | 74.82 | 713737 |
| 1740526500 | 75.45 | 1.12 | 1.51 | 74.33 | 75.87 | 74.3 | 1073818 |
| 1740440100 | 74.33 | 1 | 1.36 | 73.45 | 74.73 | 73.1 | 876182 |
| 1740180900 | 73.33 | 0.05 | 0.07 | 73.13 | 73.59 | 72.78 | 841443 |
| 1740094500 | 73.28 | -0.16 | -0.22 | 73.24 | 73.53 | 72.79 | 788439 |
| 1740008100 | 73.44 | 0.57 | 0.78 | 72.77 | 74.17 | 72.58 | 1110401 |
| 1739921700 | 72.87 | 0.53 | 0.73 | 71.9 | 72.92 | 71.9 | 1048135 |
| 1739576100 | 72.34 | -2.66 | -3.55 | 74.99 | 75.34 | 72.3 | 1270190 |
| 1739489700 | 75 | 0.59 | 0.79 | 74.42 | 75.05 | 74.125 | 1072304 |
| 1739403300 | 74.41 | -0.01 | -0.01 | 73.77 | 74.54 | 73.31 | 926249 |
| 1739316900 | 74.42 | 0.81 | 1.10 | 73.29 | 74.445 | 72.905 | 950985 |
| 1739230500 | 73.61 | -0.41 | -0.55 | 74.01 | 74.13 | 73.015 | 842026 |
| 1738971300 | 74.02 | 1.07 | 1.47 | 73.04 | 74.88 | 73.04 | 1404325 |
| 1738884900 | 72.95 | -0.09 | -0.12 | 73.49 | 73.49 | 72.18 | 934983 |
| 1738798500 | 73.04 | 1.26 | 1.76 | 72.18 | 73.31 | 71.87 | 687932 |
| 1738712100 | 71.78 | -0.08 | -0.11 | 71.75 | 72.18 | 71.2101 | 672459 |
| 1738625700 | 71.86 | 0.02 | 0.03 | 71.64 | 72.11 | 70.6 | 943041 |
| 1738366500 | 71.84 | -0.12 | -0.17 | 71.65 | 72.35 | 71.465 | 1078417 |
| 1738280100 | 71.96 | 0.63 | 0.88 | 71.95 | 72.71 | 71.38 | 1042366 |
| 1738193700 | 71.33 | -1.2 | -1.65 | 72.41 | 72.595 | 70.9 | 864128 |
| 1738107300 | 72.53 | -0.56 | -0.77 | 72.83 | 73.99 | 72.36 | 1097252 |
| 1738020900 | 73.09 | 1.32 | 1.84 | 72.14 | 73.925 | 71.71 | 1087731 |
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
