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 | 0.56 | 0.675349734684 | 82.92 | 83.51 | 81.98 | 2605896 | 82.39057137 | SP |
| 4 | -1.89 | -2.21389246808 | 85.37 | 85.825 | 81.75 | 1561052 | 83.12200389 | SP |
| 12 | 1.34 | 1.63136109082 | 82.14 | 87.03 | 81.38 | 1445145 | 83.96732425 | SP |
| 26 | 5.22 | 6.67007411193 | 78.26 | 87.03 | 75.45 | 1677173 | 82.11760417 | SP |
| 52 | 11.17 | 15.447379339 | 72.31 | 87.03 | 71.9 | 1400134 | 79.52144588 | SP |
| 156 | 24.5 | 41.5395049169 | 58.98 | 87.03 | 52.21 | 1238666 | 68.6804956 | SP |
| 260 | 8.89 | 11.9184877329 | 74.59 | 87.03 | 47.12 | 1385539 | 65.91201254 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 83.48 | 0.5 | 0.60 | 83.62 | 84.16 | 83.11 | 4748215 |
| 1782945300 | 82.98 | 0.71 | 0.86 | 82.6 | 83.2499 | 82.5 | 1533336 |
| 1782858900 | 82.27 | -0.13 | -0.16 | 82.29 | 82.56 | 82.22 | 5885328 |
| 1782772500 | 82.4 | 0.24 | 0.29 | 82.51 | 82.82 | 82.020999 | 2678119 |
| 1782513300 | 82.16 | -0.29 | -0.35 | 81.98 | 82.695 | 81.98 | 1357680 |
| 1782426900 | 82.45 | 0.38 | 0.46 | 82.92 | 83.025 | 82.36 | 1575017 |
| 1782340500 | 82.07 | 0.03 | 0.04 | 81.85 | 82.41 | 81.75 | 1672721 |
| 1782254100 | 82.04 | -1.69 | -2.02 | 82.03 | 82.55 | 81.855 | 1357234 |
| 1782167700 | 83.73 | 0.13 | 0.16 | 83.64 | 83.98 | 83.615 | 977535 |
| 1781822100 | 83.6 | -0.08 | -0.10 | 84.13 | 84.14 | 83.475 | 1057813 |
| 1781735700 | 83.68 | -0.8 | -0.95 | 84.7 | 84.98 | 83.47 | 1679716 |
| 1781649300 | 84.48 | 0.03 | 0.04 | 84.58 | 84.78 | 84.38 | 634264 |
| 1781562900 | 84.45 | -0.6 | -0.71 | 84.96 | 85.05 | 84.3401 | 761088 |
| 1781303700 | 85.05 | 0.4 | 0.47 | 84.96 | 85.35 | 84.44 | 1137635 |
| 1781217300 | 84.65 | 1.96 | 2.37 | 83.02 | 84.725 | 82.84 | 1514133 |
| 1781130900 | 82.69 | -1.13 | -1.35 | 83.2 | 83.75 | 82.65 | 1247691 |
| 1781044500 | 83.82 | 0.12 | 0.14 | 84.33 | 84.875 | 82.71 | 1574130 |
| 1780958100 | 83.7 | 0.18 | 0.22 | 84.09 | 84.41 | 83.555 | 834029 |
| 1780698900 | 83.52 | -2.17 | -2.53 | 84.97 | 85.22 | 83.31 | 1061884 |
| 1780612500 | 85.69 | 0.75 | 0.88 | 85.37 | 85.825 | 85.37 | 1120628 |
| 1780526100 | 84.94 | -0.62 | -0.72 | 85.22 | 85.375 | 84.89 | 1261128 |
| 1780439700 | 85.56 | 0.23 | 0.27 | 85.33 | 85.87 | 85.33 | 1696919 |
| 1780353300 | 85.33 | -1.16 | -1.34 | 85.51 | 85.825 | 85.06 | 2172120 |
| 1780094100 | 86.49 | 0.4 | 0.46 | 86.51 | 87.03 | 86.35 | 6046483 |
| 1780007700 | 86.09 | 0.01 | 0.01 | 85.77 | 86.41 | 85.59 | 1458787 |
| 1779921300 | 86.08 | -0.32 | -0.37 | 86.39 | 86.52 | 85.97 | 896344 |
| 1779834900 | 86.4 | 1.24 | 1.46 | 86.35 | 86.69 | 86.2 | 678070 |
| 1779489300 | 85.16 | 0.06 | 0.07 | 85.04 | 85.57 | 84.985 | 750271 |
| 1779402900 | 85.1 | 0.15 | 0.18 | 84.24 | 85.4 | 84.08 | 1116255 |
| 1779316500 | 84.95 | 1.27 | 1.52 | 83.64 | 85.16 | 83.51 | 855766 |
| 1779230100 | 83.68 | -0.93 | -1.10 | 84.09 | 84.23 | 83.6 | 1512252 |
| 1779143700 | 84.61 | 0.41 | 0.49 | 84.34 | 84.73 | 84 | 1013569 |
| 1778884500 | 84.2 | -1.44 | -1.68 | 84.59 | 84.59 | 84.01 | 1404185 |
| 1778798100 | 85.64 | 0.08 | 0.09 | 85.89 | 85.99 | 85.625 | 775579 |
| 1778711700 | 85.56 | 0.31 | 0.36 | 85.24 | 85.65 | 85.01 | 666863 |
| 1778625300 | 85.25 | -0.64 | -0.75 | 85.14 | 85.45 | 84.695 | 1164627 |
| 1778538900 | 85.89 | 0.06 | 0.07 | 85.89 | 86.2145 | 85.815 | 737234 |
| 1778279700 | 85.83 | 1.01 | 1.19 | 86.02 | 86.13 | 85.51 | 1020201 |
| 1778193300 | 84.82 | -0.66 | -0.77 | 85.96 | 86.01 | 84.71 | 1833847 |
| 1778106900 | 85.48 | 1.81 | 2.16 | 85.32 | 85.7682 | 85.245 | 1144848 |
| 1778020500 | 83.67 | 1 | 1.21 | 83.39 | 83.77 | 83.07 | 654577 |
| 1777934100 | 82.67 | -0.71 | -0.85 | 83.41 | 83.53 | 82.345 | 1149008 |
| 1777674900 | 83.38 | -0.21 | -0.25 | 83.59 | 84.11 | 83.38 | 1985175 |
| 1777588500 | 83.59 | 1.83 | 2.24 | 83.04 | 83.805 | 82.79 | 4413732 |
| 1777502100 | 81.76 | -0.84 | -1.02 | 82.27 | 82.335 | 81.38 | 1238356 |
| 1777415700 | 82.6 | 0.03 | 0.04 | 82.48 | 82.765 | 82.345 | 2118957 |
| 1777329300 | 82.57 | 0.09 | 0.11 | 82.69 | 82.951128 | 82.50964 | 721000 |
| 1777070100 | 82.48 | 0 | 0.00 | 82.41 | 82.75 | 82.11 | 807863 |
| 1776983700 | 82.48 | -0.75 | -0.90 | 82.96 | 83.18 | 81.58 | 1006752 |
| 1776897300 | 83.23 | 0.27 | 0.33 | 83.69 | 83.69 | 82.975 | 702596 |
| 1776810900 | 82.96 | -1.63 | -1.93 | 84.19 | 84.3055 | 82.81 | 921667 |
| 1776724500 | 84.59 | -0.6 | -0.70 | 84.55 | 84.73 | 84.06 | 1091872 |
| 1776465300 | 85.19 | 1.22 | 1.45 | 85.4 | 86.055509 | 85.19 | 932986 |
| 1776378900 | 83.97 | 0.07 | 0.08 | 84.45 | 84.45 | 83.785 | 2921731 |
| 1776292500 | 83.9 | -0.06 | -0.07 | 83.82 | 83.985 | 83.6 | 553335 |
| 1776206100 | 83.96 | 0.77 | 0.93 | 83.82 | 84.2 | 83.645 | 1154511 |
| 1776119700 | 83.19 | 0.38 | 0.46 | 82.07 | 83.23 | 81.86 | 1064819 |
| 1775860500 | 82.81 | 0.27 | 0.33 | 83.13 | 83.21 | 82.455 | 790418 |
| 1775774100 | 82.54 | -0.4 | -0.48 | 82.14 | 83.09 | 81.785518 | 1723718 |
| 1775687700 | 82.94 | 3.23 | 4.05 | 83.34 | 83.34 | 82.41 | 1821764 |
| 1775601300 | 79.71 | -0.08 | -0.10 | 79.44 | 79.83 | 78.41 | 2876262 |
| 1775514900 | 79.79 | 0.8 | 1.01 | 79.27 | 79.97 | 79.14 | 1317115 |
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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
