We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.0512689054089 | 78.02 | 78.1079 | 77.87 | 3032384 | 77.9837903 | SP |
| 4 | -0.57 | -0.725652450668 | 78.55 | 78.65 | 77.63 | 2968480 | 78.14004169 | SP |
| 12 | -0.98 | -1.24113475177 | 78.96 | 78.96 | 77.63 | 3215361 | 78.3229719 | SP |
| 26 | 0.48 | 0.61935483871 | 77.5 | 79.54 | 77.3882 | 3180286 | 78.51798238 | SP |
| 52 | 0.86 | 1.11514522822 | 77.12 | 79.54 | 76.27 | 3571193 | 77.7310882 | SP |
| 156 | -2.82 | -3.4900990099 | 80.8 | 80.87 | 73.26 | 4841761 | 76.58665388 | SP |
| 260 | -3.16 | -3.89450332758 | 81.14 | 83.5 | 71.19 | 4230623 | 78.23515901 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 77.94 | -0.05 | -0.06 | 77.98 | 77.9999 | 77.87 | 3555081 |
| 1736206500 | 77.99 | 0 | 0.00 | 78 | 78.03 | 77.9521 | 4036024 |
| 1735947300 | 77.99 | -0.04 | -0.05 | 78.0762 | 78.1 | 77.974 | 1907798 |
| 1735860900 | 78.03 | 0.02 | 0.03 | 78.02 | 78.1079 | 77.97 | 2573281 |
| 1735688100 | 78.01 | 0 | 0.00 | 78.07 | 78.1 | 77.96 | 2486531 |
| 1735601700 | 78.01 | 0.14 | 0.18 | 77.89 | 78.02 | 77.8728 | 1692311 |
| 1735342500 | 77.87 | -0.04 | -0.05 | 77.9 | 77.95 | 77.86 | 2452258 |
| 1735256100 | 77.91 | 0.05 | 0.06 | 77.63 | 77.91 | 77.63 | 1456280 |
| 1735077840 | 77.86 | -0.2 | -0.26 | 77.86 | 77.86 | 77.76 | 906762 |
| 1734996900 | 78.06 | -0.05 | -0.06 | 78.08 | 78.14 | 78.0401 | 1685320 |
| 1734737700 | 78.11 | 0.08 | 0.10 | 78.145 | 78.195 | 78.083 | 3055229 |
| 1734651300 | 78.03 | 0.02 | 0.03 | 78.06 | 78.0899 | 77.9701 | 2674960 |
| 1734564900 | 78.01 | -0.32 | -0.41 | 78.3701 | 78.4276 | 78.01 | 7015724 |
| 1734478500 | 78.33 | -0.03 | -0.04 | 78.35 | 78.38 | 78.32 | 1830233 |
| 1734392100 | 78.36 | 0 | 0.00 | 78.4 | 78.41 | 78.34 | 5963597 |
| 1734132900 | 78.36 | -0.09 | -0.11 | 78.432 | 78.4399 | 78.33 | 1520038 |
| 1734046500 | 78.45 | -0.09 | -0.11 | 78.525 | 78.5301 | 78.43 | 1679703 |
| 1733960100 | 78.54 | 0 | 0.00 | 78.55 | 78.65 | 78.5233 | 6513606 |
| 1733873700 | 78.54 | 0 | 0.00 | 78.54 | 78.57 | 78.49 | 4527446 |
| 1733787300 | 78.54 | -0.06 | -0.08 | 78.48 | 78.65 | 78.47 | 4794866 |
| 1733528100 | 78.6 | 0.16 | 0.20 | 78.62 | 78.63 | 78.5349 | 2690967 |
| 1733441700 | 78.44 | -0.05 | -0.06 | 78.425 | 78.465 | 78.29 | 4364176 |
| 1733355300 | 78.49 | 0.12 | 0.15 | 78.345 | 78.53 | 78.34 | 4645714 |
| 1733268900 | 78.37 | -0.01 | -0.01 | 78.46 | 78.48 | 78.37 | 6293970 |
| 1733182500 | 78.38 | -0.27 | -0.34 | 78.06 | 78.42 | 78.06 | 5509918 |
| 1732917840 | 78.65 | 0.14 | 0.18 | 78.59 | 78.69 | 78.59 | 1583485 |
| 1732750500 | 78.51 | 0.09 | 0.11 | 78.5 | 78.54 | 78.43 | 9141186 |
| 1732664100 | 78.42 | -0.02 | -0.03 | 78.4 | 78.42 | 78.3 | 9228108 |
| 1732577700 | 78.44 | 0.25 | 0.32 | 78.3699 | 78.44 | 78.36 | 2008723 |
| 1732318500 | 78.19 | 0.02 | 0.03 | 78.225 | 78.26 | 78.155 | 1973850 |
| 1732232100 | 78.17 | -0.05 | -0.06 | 78.245 | 78.3 | 78.13 | 2229792 |
| 1732145700 | 78.22 | -0.04 | -0.05 | 78.23 | 78.26 | 78.17 | 3139369 |
| 1732059300 | 78.26 | 0.03 | 0.04 | 78.3 | 78.3202 | 78.26 | 2855840 |
| 1731972900 | 78.23 | 0.07 | 0.09 | 78.05 | 78.26 | 78.05 | 1799124 |
| 1731713700 | 78.16 | 0.07 | 0.09 | 78.045 | 78.25 | 77.99 | 4165239 |
| 1731627300 | 78.09 | -0.09 | -0.12 | 78.21 | 78.2456 | 78.04 | 3082592 |
| 1731540900 | 78.18 | 0.05 | 0.06 | 78.295 | 78.295 | 78.1 | 2734911 |
| 1731454500 | 78.13 | -0.18 | -0.23 | 78.38 | 78.38 | 78.1048 | 2249310 |
| 1731368100 | 78.31 | -0.06 | -0.08 | 78.285 | 78.33 | 78.27 | 2992979 |
| 1731108900 | 78.37 | -0.03 | -0.04 | 78.43 | 78.4687 | 78.34 | 4417917 |
| 1731022500 | 78.4 | 0.28 | 0.36 | 78.2553 | 78.43 | 78.25 | 5991417 |
| 1730936100 | 78.12 | -0.13 | -0.17 | 78.08 | 78.22 | 78.05 | 5214006 |
| 1730849700 | 78.25 | 0.05 | 0.06 | 78.19 | 78.27 | 78.1 | 2881872 |
| 1730763300 | 78.2 | 0.15 | 0.19 | 78.06 | 78.2955 | 78.06 | 2871030 |
| 1730500500 | 78.05 | -0.37 | -0.47 | 78.22 | 78.29 | 78.04 | 2454945 |
| 1730414100 | 78.42 | -0.03 | -0.04 | 78.395 | 78.46 | 78.32 | 1904037 |
| 1730327700 | 78.45 | -0.12 | -0.15 | 78.57 | 78.63 | 78.26 | 2080931 |
| 1730241300 | 78.57 | 0.06 | 0.08 | 78.37 | 78.57 | 78.37 | 1661373 |
| 1730154900 | 78.51 | -0.03 | -0.04 | 78.55 | 78.6 | 78.4601 | 2001040 |
| 1729895700 | 78.54 | -0.06 | -0.08 | 78.61 | 78.7058 | 78.53 | 1472997 |
| 1729809300 | 78.6 | 0.07 | 0.10 | 78.53 | 78.65 | 78.53 | 2900445 |
| 1729722900 | 78.525 | -0.11 | -0.13 | 78.56 | 78.58 | 78.4847 | 1756495 |
| 1729636500 | 78.63 | -0.01 | -0.01 | 78.6498 | 78.66 | 78.5701 | 3541189 |
| 1729550100 | 78.64 | -0.19 | -0.24 | 78.76 | 78.77 | 78.63 | 1686581 |
| 1729290900 | 78.83 | 0.05 | 0.06 | 78.79 | 78.8779 | 78.75 | 1459831 |
| 1729204500 | 78.78 | -0.13 | -0.16 | 78.96 | 78.96 | 78.77 | 2033538 |
| 1729118100 | 78.91 | 0.08 | 0.10 | 78.96 | 78.96 | 78.87 | 1926538 |
| 1729031700 | 78.83 | 0.06 | 0.08 | 78.83 | 78.84 | 78.78 | 1722447 |
| 1728945300 | 78.77 | -0.03 | -0.04 | 78.73 | 78.7764 | 78.68 | 1403007 |
| 1728686100 | 78.8 | 0.07 | 0.09 | 78.8 | 78.825 | 78.735 | 1365233 |
| 1728599700 | 78.73 | 0.05 | 0.06 | 78.685 | 78.755 | 78.6126 | 4428745 |
| 1728513300 | 78.68 | -0.05 | -0.06 | 78.71 | 78.71 | 78.63 | 9104425 |
| 1728426900 | 78.73 | 0.06 | 0.08 | 78.65 | 78.74 | 78.6344 | 1759917 |
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
