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 | 5.07 | 6.32642874969 | 80.14 | 85.81 | 74 | 416955 | 80.64834201 | CS |
| 4 | -0.22 | -0.257520777245 | 85.43 | 87.785 | 70.9 | 272794 | 80.9196857 | CS |
| 12 | -3.02 | -3.42287203899 | 88.23 | 99.49 | 70.9 | 287525 | 88.28318873 | CS |
| 26 | 8.36 | 10.8783344177 | 76.85 | 99.49 | 70.9 | 228847 | 87.81023411 | CS |
| 52 | 8.04 | 10.4185564338 | 77.17 | 99.49 | 69.5866 | 248489 | 82.29895171 | CS |
| 156 | 37.41 | 78.2635983264 | 47.8 | 99.49 | 30.21 | 172258 | 64.11052876 | CS |
| 260 | 56.81 | 200.035211268 | 28.4 | 99.49 | 26.04 | 159008 | 57.16828839 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 85.21 | 0.49 | 0.58 | 84.05 | 85.25 | 83.25 | 191980 |
| 1745534400 | 84.72 | 3.09 | 3.79 | 81.53 | 85.81 | 81.235 | 285834 |
| 1745448000 | 81.63 | 1.57 | 1.96 | 82.67 | 85.44 | 80.785 | 353920 |
| 1745361600 | 80.06 | 2.44 | 3.14 | 74.97 | 80.875 | 74 | 656595 |
| 1745275200 | 77.62 | -3.38 | -4.17 | 80.14 | 80.83 | 77.305 | 371472 |
| 1744929600 | 81 | -1.01 | -1.23 | 82.14 | 83.01 | 80.89 | 199375 |
| 1744843200 | 82.01 | 0.03 | 0.04 | 81.33 | 82.76 | 80.24 | 281824 |
| 1744756800 | 81.98 | -0.4 | -0.49 | 82.36 | 83.82 | 81.15 | 140306 |
| 1744670400 | 82.38 | 0.58 | 0.71 | 82.75 | 84.38 | 81.67 | 139078 |
| 1744411200 | 81.8 | 0.96 | 1.19 | 80.99 | 82.94 | 79.765 | 111210 |
| 1744324800 | 80.84 | -3.35 | -3.98 | 81.97 | 83.28 | 79.4801 | 181880 |
| 1744238400 | 84.19 | 8.61 | 11.39 | 75.95 | 86.185 | 74.825 | 236362 |
| 1744152000 | 75.58 | -0.38 | -0.50 | 78.21 | 82 | 73.83 | 429609 |
| 1744065600 | 75.96 | -1.04 | -1.35 | 73.78 | 80.665 | 70.9 | 277829 |
| 1743806400 | 77 | -3.97 | -4.90 | 77.74 | 79.38 | 74.0181 | 344167 |
| 1743720000 | 80.97 | -6.6 | -7.54 | 83.74 | 83.74 | 80.205 | 307802 |
| 1743633600 | 87.57 | 1.78 | 2.07 | 84.42 | 87.785 | 84.29 | 284783 |
| 1743547200 | 85.79 | 2.18 | 2.61 | 83.26 | 86.02 | 82.595 | 190407 |
| 1743460800 | 83.61 | -0.39 | -0.46 | 82.93 | 84.07 | 82.285 | 251353 |
| 1743201600 | 84 | -1.76 | -2.05 | 85.43 | 86.1 | 83.4672 | 139277 |
| 1743115200 | 85.76 | -0.7 | -0.81 | 86.72 | 86.73 | 84.805 | 160405 |
| 1743028800 | 86.46 | 0.17 | 0.20 | 87.08 | 88.29 | 86.01 | 212466 |
| 1742942400 | 86.29 | -0.02 | -0.02 | 86.06 | 86.74 | 85.475 | 205073 |
| 1742856000 | 86.31 | 3.87 | 4.69 | 84.36 | 86.435 | 83.985 | 317457 |
| 1742596800 | 82.44 | -1.24 | -1.48 | 82.53 | 83.197 | 80.81 | 226062 |
| 1742510400 | 83.68 | -0.06 | -0.07 | 82.5 | 84.795 | 82.47 | 243833 |
| 1742424000 | 83.74 | 0.02 | 0.02 | 83.67 | 85.09 | 82.68 | 774737 |
| 1742337600 | 83.72 | -3.01 | -3.47 | 86.22 | 86.955 | 83.245 | 225989 |
| 1742251200 | 86.73 | 0.23 | 0.27 | 86.42 | 87 | 84.72 | 345721 |
| 1741992000 | 86.5 | 0.32 | 0.37 | 87.15 | 88.98 | 85.84 | 259293 |
| 1741905600 | 86.18 | -1.26 | -1.44 | 87.3 | 87.855 | 84.69 | 249535 |
| 1741819200 | 87.44 | -3.04 | -3.36 | 91.36 | 91.49 | 85.7 | 372539 |
| 1741732800 | 90.48 | 2.75 | 3.13 | 88.19 | 91.39 | 88.19 | 238442 |
| 1741646400 | 87.73 | -2.36 | -2.62 | 88.17 | 89.85 | 87.2971 | 290745 |
| 1741390800 | 90.09 | 1.2 | 1.35 | 88.38 | 90.76 | 87.32 | 192135 |
| 1741304400 | 88.89 | -1.14 | -1.27 | 88.85 | 90.41 | 87.6884 | 176411 |
| 1741218000 | 90.03 | 0.78 | 0.87 | 89.59 | 90.77 | 88.4 | 154471 |
| 1741131600 | 89.25 | -2.22 | -2.43 | 90.03 | 91.01 | 87.0825 | 223613 |
| 1741045200 | 91.47 | -4.64 | -4.83 | 96.63 | 96.995 | 90.67 | 241126 |
| 1740786000 | 96.11 | 1.1 | 1.16 | 95.08 | 96.475 | 94.7 | 344296 |
| 1740699600 | 95.01 | -1.6 | -1.66 | 96.49 | 97.83 | 95.01 | 225033 |
| 1740613200 | 96.61 | 0.45 | 0.47 | 96.28 | 98.39 | 95.97 | 205429 |
| 1740526800 | 96.16 | 0.01 | 0.01 | 96.53 | 97.64 | 94.4 | 973059 |
| 1740440400 | 96.15 | 1.25 | 1.32 | 95.6 | 97.4097 | 94.14 | 308009 |
| 1740181200 | 94.9 | -2.76 | -2.83 | 97.86 | 99.48 | 94.27 | 247132 |
| 1740094800 | 97.66 | -1.04 | -1.05 | 97.77 | 99 | 96.67 | 197372 |
| 1740008400 | 98.7 | -0.31 | -0.31 | 98.04 | 99.2 | 96.4675 | 234705 |
| 1739922000 | 99.01 | 1.06 | 1.08 | 97.76 | 99.49 | 96.77 | 187570 |
| 1739576400 | 97.95 | -0.62 | -0.63 | 98.81 | 98.86 | 97.1668 | 179047 |
| 1739490000 | 98.57 | 1.73 | 1.79 | 97.9 | 99.18 | 96.18 | 282129 |
| 1739403600 | 96.84 | -0.68 | -0.70 | 95.35 | 97.26 | 94.55 | 258897 |
| 1739317200 | 97.52 | -0.03 | -0.03 | 98.65 | 98.9 | 96.52 | 452457 |
| 1739230800 | 97.55 | 2 | 2.09 | 96.13 | 98.13 | 95.5 | 290632 |
| 1738971600 | 95.55 | 0 | 0.00 | 95.5 | 96.2 | 94.03 | 421236 |
| 1738885200 | 95.55 | 3 | 3.24 | 93.23 | 95.59 | 92.355 | 646330 |
| 1738798800 | 92.55 | 4.81 | 5.48 | 87.7 | 92.7 | 87.7 | 491738 |
| 1738712400 | 87.74 | 1.63 | 1.89 | 86.01 | 88.115 | 85.1 | 140014 |
| 1738626000 | 86.11 | 0.32 | 0.37 | 83.53 | 86.21 | 82.6432 | 147283 |
| 1738366800 | 85.79 | -1.92 | -2.19 | 88.23 | 88.23 | 85.17 | 150949 |
| 1738280400 | 87.71 | 1.56 | 1.81 | 86.86 | 88.3819 | 86.7 | 91739 |
| 1738194000 | 86.15 | 0.19 | 0.22 | 85.99 | 87.22 | 85.89 | 102931 |
| 1738107600 | 85.96 | -0.85 | -0.98 | 87.13 | 87.13 | 84.11 | 106565 |
| 1738021200 | 86.81 | 0.27 | 0.31 | 85.63 | 88.21 | 84.95 | 226051 |
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
