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 | 0.285 | 0.383296348598 | 74.355 | 76.25 | 71.24 | 1177566 | 74.20220495 | CS |
| 4 | 2.2 | 3.03699613473 | 72.44 | 81.6 | 67.9 | 570445 | 74.49711231 | CS |
| 12 | -7.75 | -9.4064813691 | 82.39 | 83.11 | 67.9 | 425080 | 74.41912201 | CS |
| 26 | -18.12 | -19.5342820181 | 92.76 | 98 | 67.83 | 356614 | 78.80290283 | CS |
| 52 | -29.84 | -28.5604900459 | 104.48 | 121.37 | 67.83 | 330205 | 89.11351613 | CS |
| 156 | -204.7 | -73.2798739887 | 279.34 | 299.39 | 67.73 | 452296 | 119.2111085 | CS |
| 260 | 17.09 | 29.6959165943 | 57.55 | 299.39 | 44.4101 | 472246 | 111.10712442 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 74.64 | 2.09 | 2.88 | 72.865 | 76.25 | 72.5 | 632296 |
| 1732145700 | 72.55 | -0.14 | -0.19 | 72.24 | 72.92 | 71.41 | 388402 |
| 1732059300 | 72.69 | -1.16 | -1.57 | 72.4401 | 74 | 71.24 | 587881 |
| 1731972900 | 73.85 | -0.79 | -1.06 | 74.6 | 75.8199 | 73.15 | 784220 |
| 1731713700 | 74.64 | -0.6 | -0.80 | 74.355 | 75.365 | 73.7348 | 3495029 |
| 1731627300 | 75.24 | 0.74 | 0.99 | 72.31 | 76.15 | 72.31 | 664701 |
| 1731540900 | 74.5 | -2.47 | -3.21 | 76.56 | 76.93 | 74.36 | 337543 |
| 1731454500 | 76.97 | -1.67 | -2.12 | 78.46 | 79.08 | 76.37 | 379581 |
| 1731368100 | 78.64 | -2.28 | -2.82 | 81.6 | 81.6 | 77.515 | 443037 |
| 1731108900 | 80.92 | 6.28 | 8.41 | 76.05 | 81.49 | 73.6663 | 890749 |
| 1731022500 | 74.64 | 2.46 | 3.41 | 73.32 | 75.1696 | 72.515 | 408319 |
| 1730936100 | 72.18 | 2.92 | 4.22 | 72.64 | 74.05 | 71.0558 | 528472 |
| 1730849700 | 69.26 | -0.01 | -0.01 | 68.645 | 69.9718 | 67.9 | 269788 |
| 1730763300 | 69.27 | -0.95 | -1.35 | 70.22 | 71.13 | 69.22 | 245397 |
| 1730500500 | 70.22 | 1.55 | 2.26 | 69.16 | 70.77 | 69.16 | 248895 |
| 1730414100 | 68.67 | -3.97 | -5.47 | 72.42 | 72.42 | 68.14 | 223479 |
| 1730327700 | 72.64 | -2.69 | -3.57 | 73.88 | 75.8789 | 72.21 | 286411 |
| 1730241300 | 75.33 | 1.87 | 2.55 | 72.875 | 75.49 | 72.54 | 213220 |
| 1730154900 | 73.46 | 1.32 | 1.83 | 72.5 | 73.8275 | 72.5 | 173015 |
| 1729895700 | 72.14 | 0.34 | 0.47 | 72.44 | 73.885 | 71.975 | 208457 |
| 1729809300 | 71.8 | 0.59 | 0.83 | 71 | 71.87 | 70.825 | 166900 |
| 1729722900 | 71.21 | -1.39 | -1.91 | 72.58 | 73.16 | 69.73 | 199757 |
| 1729636500 | 72.6 | 1.25 | 1.75 | 70.94 | 72.86 | 70.34 | 247024 |
| 1729550100 | 71.35 | 0.3 | 0.42 | 70.42 | 71.43 | 69.53 | 224625 |
| 1729290900 | 71.05 | -1.65 | -2.27 | 73.46 | 73.46 | 69.93 | 725526 |
| 1729204500 | 72.7 | -0.63 | -0.86 | 74.63 | 74.63 | 72.61 | 202822 |
| 1729118100 | 73.33 | -1.17 | -1.57 | 75.99 | 76.02 | 72.85 | 403057 |
| 1729031700 | 74.5 | 0.06 | 0.08 | 73.91 | 76.51 | 73.715 | 411818 |
| 1728945300 | 74.44 | 1.24 | 1.69 | 73.54 | 74.8 | 72.9 | 298502 |
| 1728686100 | 73.2 | 1 | 1.39 | 71.43 | 74.155 | 71.43 | 368144 |
| 1728599700 | 72.2 | -0.51 | -0.70 | 71.83 | 72.37 | 70.2 | 585586 |
| 1728513300 | 72.71 | 0.29 | 0.40 | 72.23 | 73.5795 | 71.5 | 284922 |
| 1728426900 | 72.42 | -3.64 | -4.79 | 74.85 | 75.14 | 71.6525 | 382780 |
| 1728340500 | 76.06 | -0.28 | -0.37 | 75.57 | 76.215 | 74.86 | 202118 |
| 1728081300 | 76.34 | 0.94 | 1.25 | 77.955 | 77.955 | 75.78 | 195446 |
| 1727994900 | 75.4 | -1.87 | -2.42 | 76.5778 | 77.8 | 73.86 | 244967 |
| 1727908500 | 77.27 | 1.88 | 2.49 | 75.04 | 77.69 | 75.04 | 244161 |
| 1727822100 | 75.39 | -2.19 | -2.82 | 76.78 | 77.085 | 73.73 | 212578 |
| 1727735520 | 77.58 | -0.9 | -1.15 | 77.01 | 78.48 | 76.28 | 204562 |
| 1727476500 | 78.48 | -0.18 | -0.23 | 79.76 | 80.94 | 77.59 | 253708 |
| 1727390100 | 78.66 | 6.36 | 8.80 | 75.67 | 79.1 | 73.13 | 561838 |
| 1727303700 | 72.3 | -1.21 | -1.64 | 73.11 | 73.33 | 71.83 | 354387 |
| 1727217300 | 73.505 | 0.14 | 0.20 | 74.53 | 75.39 | 73.13 | 365077 |
| 1727130900 | 73.36 | -0.42 | -0.57 | 74.43 | 74.43 | 72.595 | 382749 |
| 1726871700 | 73.78 | -3.11 | -4.04 | 75.36 | 75.68 | 73.46 | 733196 |
| 1726785300 | 76.89 | 2.24 | 3.00 | 78.2 | 79.825 | 76.31 | 393115 |
| 1726698900 | 74.65 | -1.48 | -1.94 | 76.4 | 78.23 | 74.5007 | 412441 |
| 1726612500 | 76.13 | -0.56 | -0.73 | 77.48 | 78.43 | 75.3 | 297097 |
| 1726526100 | 76.69 | 2.12 | 2.84 | 73.94 | 77.16 | 73.5209 | 429257 |
| 1726266900 | 74.57 | 3.36 | 4.72 | 72.54 | 74.845 | 72.54 | 425549 |
| 1726180500 | 71.21 | -0.99 | -1.37 | 71.57 | 72.02 | 69.67 | 242364 |
| 1726094100 | 72.2 | 1.54 | 2.18 | 70.84 | 72.32 | 68.315 | 360649 |
| 1726007700 | 70.66 | -0.34 | -0.48 | 70.35 | 71.22 | 69.83 | 240598 |
| 1725921300 | 71 | -0.38 | -0.53 | 72.11 | 73.2 | 70.44 | 279058 |
| 1725662100 | 71.38 | -3.76 | -5.00 | 74.575 | 74.58 | 70.84 | 298487 |
| 1725575700 | 75.14 | 0.67 | 0.90 | 74.38 | 75.475 | 73.245 | 258730 |
| 1725489300 | 74.47 | 1.64 | 2.25 | 72.33 | 74.78 | 71.72 | 327285 |
| 1725402900 | 72.83 | -8.59 | -10.55 | 79.61 | 79.78 | 72.175 | 425418 |
| 1725057300 | 81.42 | 0.55 | 0.68 | 82.39 | 83.11 | 80.59 | 824510 |
| 1724970900 | 80.87 | 2.88 | 3.69 | 78.89 | 81.67 | 78.0401 | 310757 |
| 1724884500 | 77.99 | -2.77 | -3.43 | 80 | 80.41 | 76.3 | 314587 |
| 1724798100 | 80.76 | 0.6 | 0.75 | 79.14 | 80.8 | 78.18 | 286616 |
| 1724711700 | 80.16 | -0.38 | -0.47 | 80.55 | 82.025 | 79.94 | 287104 |
| 1724452500 | 80.54 | 3.16 | 4.08 | 78.73 | 81.11 | 77.96 | 299833 |
| 1724366100 | 77.38 | -1.23 | -1.56 | 78.83 | 79.47 | 76.99 | 254965 |
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
