We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.69 | 4.64218548946 | 101.03 | 106.055 | 101.03 | 700796 | 104.73108134 | CS |
| 4 | -5.08 | -4.58483754513 | 110.8 | 112.94 | 101.03 | 820318 | 106.57696394 | CS |
| 12 | 1.52 | 1.45873320537 | 104.2 | 114.07 | 98.93 | 862972 | 105.88317984 | CS |
| 26 | 15.88 | 17.6758682102 | 89.84 | 114.07 | 88.49 | 889664 | 102.19555137 | CS |
| 52 | 35.79 | 51.1797511798 | 69.93 | 114.07 | 64.83 | 895678 | 92.93787435 | CS |
| 156 | 22.19 | 26.5653058781 | 83.53 | 114.07 | 51.47 | 786098 | 81.16821252 | CS |
| 260 | 62.9 | 146.893974778 | 42.82 | 114.07 | 33.2301 | 804874 | 70.83934874 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 105.72 | -0.14 | -0.13 | 105.72 | 105.955 | 104.6629 | 1050716 |
| 1718922900 | 105.86 | 0.78 | 0.74 | 103.86 | 105.91 | 103.29 | 631027 |
| 1718750100 | 105.08 | 1.08 | 1.04 | 104.01 | 106.055 | 103.19 | 593806 |
| 1718663700 | 104 | -0.31 | -0.30 | 104.37 | 105.055 | 103.64 | 822435 |
| 1718404500 | 104.31 | 2.84 | 2.80 | 101.03 | 104.6326 | 101.03 | 755914 |
| 1718318100 | 101.47 | -2.07 | -2.00 | 103.31 | 104.41 | 101.16 | 794334 |
| 1718231700 | 103.54 | -1.35 | -1.29 | 104.775 | 105 | 103.07 | 603827 |
| 1718145300 | 104.89 | 0.14 | 0.13 | 104.07 | 105.48 | 103.9332 | 839251 |
| 1718058900 | 104.75 | -0.56 | -0.53 | 105.27 | 107.7742 | 104.45 | 932694 |
| 1717799700 | 105.31 | -0.87 | -0.82 | 105.7 | 106.71 | 105.08 | 835032 |
| 1717713300 | 106.18 | -1.03 | -0.96 | 107.5 | 107.8 | 105.53 | 929367 |
| 1717626900 | 107.21 | -0.73 | -0.68 | 107.79 | 108.17 | 106.01 | 674913 |
| 1717540500 | 107.94 | 0.85 | 0.79 | 106.99 | 108.29 | 106.5372 | 662898 |
| 1717454100 | 107.09 | -1.92 | -1.76 | 109.55 | 109.55 | 105.95 | 1031058 |
| 1717194900 | 109.01 | 0.54 | 0.50 | 109.29 | 109.68 | 107.18 | 1357210 |
| 1717108500 | 108.47 | -0.01 | -0.01 | 108.31 | 110.62 | 107.5 | 814638 |
| 1717022100 | 108.48 | -2.1 | -1.90 | 109.95 | 110.16 | 108.36 | 967088 |
| 1716935700 | 110.58 | -1.67 | -1.49 | 112.91 | 112.94 | 110.3 | 932547 |
| 1716590100 | 112.25 | 1.56 | 1.41 | 110.8 | 112.9 | 110.54 | 587688 |
| 1716503700 | 110.69 | 0.09 | 0.08 | 110.76 | 111.295 | 110.29 | 687932 |
| 1716417300 | 110.6 | -0.69 | -0.62 | 111.32 | 111.86 | 110.54 | 615293 |
| 1716330900 | 111.29 | 0.47 | 0.42 | 110.69 | 111.66 | 110.3294 | 826122 |
| 1716244500 | 110.82 | -1.99 | -1.76 | 112.71 | 113.05 | 110.75 | 992367 |
| 1715985300 | 112.81 | 0.42 | 0.37 | 113 | 113.065 | 111.5839 | 775400 |
| 1715898900 | 112.39 | -0.27 | -0.24 | 112.64 | 113.22 | 111.88 | 918051 |
| 1715812500 | 112.66 | 1.41 | 1.27 | 111.95 | 113.5 | 111.65 | 1012979 |
| 1715726100 | 111.25 | 1.5 | 1.37 | 109.25 | 111.35 | 108.17 | 728242 |
| 1715639700 | 109.75 | -0.66 | -0.60 | 110.86 | 111.84 | 109.67 | 722860 |
| 1715380500 | 110.41 | -2.91 | -2.57 | 113 | 114.07 | 110.36 | 961166 |
| 1715294100 | 113.32 | 2.02 | 1.81 | 111.43 | 113.37 | 111.43 | 1108913 |
| 1715207700 | 111.3 | 0.92 | 0.83 | 110.25 | 111.68 | 109.39 | 964186 |
| 1715121300 | 110.38 | 1.13 | 1.03 | 110 | 111.4999 | 109.41 | 1425208 |
| 1715034900 | 109.25 | 4.71 | 4.51 | 105.15 | 109.35 | 105.15 | 1274961 |
| 1714775700 | 104.54 | -0.96 | -0.91 | 105.68 | 105.68 | 102.225 | 1074033 |
| 1714689300 | 105.5 | 1.61 | 1.55 | 104.83 | 105.85 | 103.37 | 855991 |
| 1714602900 | 103.89 | 2.18 | 2.14 | 101.26 | 104.88 | 101.05 | 1420470 |
| 1714516500 | 101.71 | 0.21 | 0.21 | 102.15 | 102.59 | 100.38 | 919596 |
| 1714430100 | 101.5 | -0.34 | -0.33 | 102.05 | 102.34 | 100.7398 | 1055733 |
| 1714170900 | 101.84 | -0.31 | -0.30 | 103.12 | 103.12 | 100.88 | 582917 |
| 1714084500 | 102.15 | -0.81 | -0.79 | 102.59 | 106.14 | 101.19 | 1187211 |
| 1713998100 | 102.96 | 1.13 | 1.11 | 101.84 | 103.2 | 101.2 | 1269517 |
| 1713911700 | 101.83 | 0.21 | 0.21 | 101.92 | 102.33 | 100.54 | 786016 |
| 1713825300 | 101.62 | 0.57 | 0.56 | 101.36 | 102.48 | 100.89 | 511933 |
| 1713566100 | 101.05 | 0.05 | 0.05 | 101.03 | 101.54 | 100.72 | 543956 |
| 1713479700 | 101 | 0.69 | 0.69 | 101.26 | 101.63 | 99.94 | 451170 |
| 1713393300 | 100.31 | -0.34 | -0.34 | 100.82 | 100.97 | 98.9375 | 590567 |
| 1713306900 | 100.65 | 0.9 | 0.90 | 100.04 | 101.11 | 99.1 | 629882 |
| 1713220500 | 99.75 | -2.38 | -2.33 | 102.84 | 103.19 | 98.93 | 902425 |
| 1712961300 | 102.13 | -0.88 | -0.85 | 102.78 | 103.21 | 101.47 | 788243 |
| 1712874900 | 103.01 | -0.17 | -0.16 | 103.18 | 103.55 | 102.31 | 508672 |
| 1712788500 | 103.18 | 0.15 | 0.15 | 102.28 | 104.03 | 102.27 | 663970 |
| 1712702100 | 103.03 | 1.01 | 0.99 | 102.66 | 103.58 | 101.92 | 1047867 |
| 1712615700 | 102.02 | -0.38 | -0.37 | 104.71 | 104.71 | 100.82 | 1022702 |
| 1712356500 | 102.4 | 2.3 | 2.30 | 100.67 | 102.45 | 100.06 | 896400 |
| 1712270100 | 100.1 | -0.23 | -0.23 | 101.39 | 102.135 | 100.05 | 1007029 |
| 1712183700 | 100.33 | -0.98 | -0.97 | 101.01 | 101.555 | 100.13 | 987306 |
| 1712097300 | 101.31 | -2.23 | -2.15 | 103.43 | 103.43 | 101.15 | 798981 |
| 1712010900 | 103.54 | -0.63 | -0.60 | 104.2 | 104.93 | 102.42 | 907399 |
| 1711665300 | 104.17 | -0.23 | -0.22 | 104.74 | 105.21 | 104.12 | 717822 |
| 1711578900 | 104.4 | -2.81 | -2.62 | 107.82 | 107.88 | 103.95 | 660296 |
| 1711492500 | 107.21 | 2.35 | 2.24 | 105.35 | 107.35 | 104.707 | 942036 |
| 1711406100 | 104.86 | -0.37 | -0.35 | 105.45 | 105.69 | 104.27 | 558412 |
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
