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 | 0.55 | 0.713729561381 | 77.06 | 78.995 | 74.78 | 537803 | 76.48682507 | CS |
| 4 | 3.02 | 4.04880010725 | 74.59 | 79.13 | 72.85 | 578840 | 76.12240958 | CS |
| 12 | 7.06 | 10.0070871722 | 70.55 | 79.13 | 68.68 | 450314 | 73.32943835 | CS |
| 26 | 21.54 | 38.4162653826 | 56.07 | 79.13 | 55.12 | 449991 | 68.71331368 | CS |
| 52 | 19.36 | 33.2360515021 | 58.25 | 79.13 | 49.915 | 396263 | 62.87600337 | CS |
| 156 | 39.54 | 103.861308117 | 38.07 | 79.13 | 33.12 | 320667 | 54.24293507 | CS |
| 260 | 32.78 | 73.1206781173 | 44.83 | 79.13 | 29.64 | 318800 | 50.92778838 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 77.61 | 0.46 | 0.60 | 77.35 | 77.86 | 77.06 | 343117 |
| 1783636500 | 77.15 | 1.86 | 2.47 | 75.67 | 77.34 | 75.43 | 601721 |
| 1783550100 | 75.29 | -0.95 | -1.25 | 76.05 | 76.145 | 74.78 | 606054 |
| 1783463700 | 76.24 | -1.67 | -2.14 | 78.25 | 78.995 | 76.16 | 608610 |
| 1783377300 | 77.91 | 0.74 | 0.96 | 77.06 | 78.01 | 76.855 | 334825 |
| 1783031700 | 77.17 | -1.3 | -1.66 | 78.62 | 79.13 | 76.8 | 352829 |
| 1782945300 | 78.47 | 1.74 | 2.27 | 76.88 | 78.79 | 76.88 | 492023 |
| 1782858900 | 76.73 | 0.03 | 0.04 | 76.7 | 77.25 | 76.44 | 387804 |
| 1782772500 | 76.7 | -0.66 | -0.85 | 76.96 | 77.15 | 76.18 | 465033 |
| 1782513300 | 77.36 | -0.51 | -0.65 | 78.12 | 78.39 | 76.78 | 1686167 |
| 1782426900 | 77.87 | 1.25 | 1.63 | 76.49 | 77.9 | 76.45 | 477547 |
| 1782340500 | 76.62 | 0.62 | 0.82 | 76.04 | 77.33 | 75.76 | 574509 |
| 1782254100 | 76 | 0.9 | 1.20 | 75.15 | 76.35 | 75.15 | 415842 |
| 1782167700 | 75.1 | 0.96 | 1.29 | 74.11 | 75.29 | 74.11 | 491036 |
| 1781822100 | 74.14 | 0.58 | 0.79 | 74.19 | 74.58 | 73.59 | 1105680 |
| 1781735700 | 73.56 | -0.94 | -1.26 | 74.38 | 75.08 | 72.85 | 547081 |
| 1781649300 | 74.5 | 0.33 | 0.44 | 74.7 | 75.58 | 74.1 | 382943 |
| 1781562900 | 74.17 | -1.07 | -1.42 | 75.53 | 76.365 | 74 | 436666 |
| 1781303700 | 75.24 | 0.9 | 1.21 | 74.59 | 75.345 | 74.59 | 452758 |
| 1781217300 | 74.34 | 0.3 | 0.41 | 74.35 | 74.6 | 73.58 | 484449 |
| 1781130900 | 74.04 | 0.77 | 1.05 | 73.87 | 74.685 | 73.305 | 525891 |
| 1781044500 | 73.27 | 1.12 | 1.55 | 72.69 | 74.405 | 72.69 | 469838 |
| 1780958100 | 72.15 | 0.38 | 0.53 | 72.08 | 72.68 | 71.79 | 312845 |
| 1780698900 | 71.77 | 0.62 | 0.87 | 71.11 | 72.43 | 71.11 | 325615 |
| 1780612500 | 71.15 | 1.46 | 2.09 | 70.4 | 71.32 | 70.4 | 554209 |
| 1780526100 | 69.69 | -1.66 | -2.33 | 70.94 | 71.1 | 69.48 | 431824 |
| 1780439700 | 71.35 | 0.99 | 1.41 | 70.35 | 71.49 | 70.25 | 419654 |
| 1780353300 | 70.36 | -1.09 | -1.53 | 70.79 | 71.48 | 69.61 | 409298 |
| 1780094100 | 71.45 | -0.74 | -1.03 | 72.09 | 72.39 | 71.31 | 450753 |
| 1780007700 | 72.19 | 0.27 | 0.37 | 71.72 | 72.4 | 71.07 | 302512 |
| 1779921300 | 71.925 | -0.85 | -1.16 | 72.82 | 73.165 | 71.605 | 255010 |
| 1779834900 | 72.77 | 1.06 | 1.47 | 71.9 | 72.8 | 71.79 | 271195 |
| 1779489300 | 71.714 | 0.02 | 0.03 | 71.81 | 72.21 | 71.48 | 353483 |
| 1779402900 | 71.69 | -0.11 | -0.15 | 71.35 | 71.98 | 70.515 | 308448 |
| 1779316500 | 71.8 | 1.01 | 1.43 | 70.82 | 72.335 | 70.56 | 336953 |
| 1779230100 | 70.79 | 0.48 | 0.68 | 70.45 | 71 | 69.76 | 397609 |
| 1779143700 | 70.31 | 0.42 | 0.60 | 70.01 | 70.94 | 69.63 | 443474 |
| 1778884500 | 69.89 | -0.66 | -0.94 | 70.42 | 70.42 | 69.52 | 396350 |
| 1778798100 | 70.55 | 0.82 | 1.18 | 69.72 | 70.97 | 68.83 | 402968 |
| 1778711700 | 69.73 | -0.69 | -0.98 | 70.27 | 70.53 | 69.35 | 407961 |
| 1778625300 | 70.42 | -0.54 | -0.76 | 71 | 71 | 68.975 | 407532 |
| 1778538900 | 70.96 | -0.74 | -1.03 | 71.97 | 72.275 | 70.53 | 590637 |
| 1778279700 | 71.7 | -0.36 | -0.50 | 72.06 | 72.35 | 71.235 | 495774 |
| 1778193300 | 72.06 | -0.05 | -0.07 | 72.38 | 72.66 | 71.89 | 289161 |
| 1778106900 | 72.11 | 0.26 | 0.36 | 72.45 | 73.22 | 71.8 | 308883 |
| 1778020500 | 71.85 | 0.64 | 0.90 | 71.25 | 72.1 | 71.05 | 317513 |
| 1777934100 | 71.21 | -0.92 | -1.28 | 71.84 | 72.365 | 71.04 | 301430 |
| 1777674900 | 72.13 | 0.16 | 0.22 | 71.97 | 72.955 | 71.31 | 400090 |
| 1777588500 | 71.97 | 0.82 | 1.15 | 70.79 | 72.58 | 70.455 | 453114 |
| 1777502100 | 71.15 | -1.26 | -1.74 | 72.41 | 72.78 | 70.805 | 361110 |
| 1777415700 | 72.41 | 0.77 | 1.07 | 72.14 | 73.06 | 71.77 | 355717 |
| 1777329300 | 71.64 | 0.25 | 0.35 | 71.6 | 72.84 | 71.43 | 406410 |
| 1777070100 | 71.39 | 1.24 | 1.77 | 68.89 | 71.665 | 68.89 | 716978 |
| 1776983700 | 70.15 | 0.76 | 1.10 | 69.71 | 70.51 | 69.37 | 268089 |
| 1776897300 | 69.39 | -0.23 | -0.33 | 69.98 | 70.22 | 69.09 | 241202 |
| 1776810900 | 69.62 | -1.02 | -1.44 | 70.43 | 70.73 | 69.51 | 303406 |
| 1776724500 | 70.64 | 0.23 | 0.33 | 69.99 | 71.045 | 68.68 | 318927 |
| 1776465300 | 70.41 | 1.12 | 1.62 | 70.55 | 72.145 | 69.98 | 452472 |
| 1776378900 | 69.29 | 0.22 | 0.32 | 69.07 | 69.32 | 68.59 | 309294 |
| 1776292500 | 69.07 | -0.17 | -0.25 | 69.24 | 69.345 | 68.12 | 370936 |
| 1776206100 | 69.24 | -0.12 | -0.17 | 69.18 | 69.69 | 68.27 | 267789 |
| 1776119700 | 69.36 | 0.08 | 0.12 | 69.12 | 69.47 | 67.9 | 373013 |
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
