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 | 0.03 | 0.0286642461303 | 104.66 | 106.16 | 98.78 | 2996880 | 102.34589288 | CS |
| 4 | -4.1 | -3.76872874345 | 108.79 | 116.5 | 98.78 | 2169205 | 106.60444326 | CS |
| 12 | -1.31 | -1.2358490566 | 106 | 116.5 | 92.31 | 2049354 | 105.20965884 | CS |
| 26 | 0.38 | 0.364298724954 | 104.31 | 122.2899 | 92.31 | 2340225 | 106.42101524 | CS |
| 52 | -0.28 | -0.266742878918 | 104.97 | 126.5 | 78.91 | 2975094 | 102.33324398 | CS |
| 156 | -424.05 | -80.200098347 | 528.74 | 1106.8899 | 78.91 | 1869914 | 171.56182596 | CS |
| 260 | -284.7 | -73.1143583554 | 389.39 | 1106.8899 | 78.91 | 1282411 | 196.08357129 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 104.69 | 4.36 | 4.35 | 102.9 | 106.2 | 101.86 | 2815778 |
| 1782945600 | 100.33 | 1.04 | 1.05 | 100 | 101.73 | 99.32 | 2019000 |
| 1782859200 | 99.29 | -1.99 | -1.96 | 100.55 | 101.22 | 98.78 | 2433922 |
| 1782772800 | 101.28 | -3.28 | -3.14 | 104.99 | 105.39 | 100.68 | 2446166 |
| 1782513600 | 104.56 | 1.97 | 1.92 | 102.32 | 104.94 | 101.95 | 6163229 |
| 1782427200 | 102.59 | -3.11 | -2.94 | 104.66 | 106.16 | 101.101 | 1922614 |
| 1782340800 | 105.7 | 2.07 | 2.00 | 103.505 | 107.03 | 103.47 | 1790607 |
| 1782254400 | 103.63 | -1.94 | -1.84 | 103.59 | 104.92 | 102.915 | 2178805 |
| 1782168000 | 105.57 | -3.54 | -3.24 | 107.97 | 108.4 | 103.58 | 2258203 |
| 1781822400 | 109.11 | 3.39 | 3.21 | 108 | 110.59 | 107.395 | 3841058 |
| 1781736000 | 105.72 | -4.45 | -4.04 | 110.23 | 111.92 | 105.55 | 2230621 |
| 1781649600 | 110.17 | -2.33 | -2.07 | 112.88 | 114.815 | 110.1 | 1289623 |
| 1781563200 | 112.5 | -1.33 | -1.17 | 114.26 | 116.06 | 112.25 | 2036022 |
| 1781304000 | 113.83 | -0.54 | -0.47 | 116.5 | 116.5 | 113.68 | 1488222 |
| 1781217600 | 114.37 | 3.19 | 2.87 | 111.76 | 114.41 | 110.85 | 1452200 |
| 1781131200 | 111.18 | -1.3 | -1.16 | 111.91 | 112.68 | 110.05 | 1404008 |
| 1781044800 | 112.48 | 2.75 | 2.51 | 111.38 | 115 | 110.21 | 1835115 |
| 1780958400 | 109.73 | 1.6 | 1.48 | 107.5 | 111.25 | 107.5 | 1707486 |
| 1780699200 | 108.13 | -0.83 | -0.76 | 108.01 | 109.775 | 107.21 | 1181657 |
| 1780612800 | 108.96 | 1.6 | 1.49 | 108.79 | 109.38 | 107.17 | 1536462 |
| 1780526400 | 107.36 | -3.43 | -3.10 | 108.365 | 109.931 | 105.13 | 2357818 |
| 1780440000 | 110.79 | -0.03 | -0.03 | 110.72 | 112.75 | 110.46 | 1565548 |
| 1780353600 | 110.82 | -3.03 | -2.66 | 112.51 | 113.5 | 110.05 | 1739611 |
| 1780094400 | 113.85 | -0.46 | -0.40 | 114.79 | 115.25 | 113.12 | 2850641 |
| 1780008000 | 114.31 | -0.06 | -0.05 | 113.56 | 115.625 | 111.33 | 1973345 |
| 1779921600 | 114.37 | 2.93 | 2.63 | 112.65 | 115.83 | 112.65 | 2530101 |
| 1779835200 | 111.44 | 4.77 | 4.47 | 107.5 | 111.49 | 105 | 3034472 |
| 1779489600 | 106.67 | 4.05 | 3.95 | 102.05 | 106.8 | 99.3801 | 5163573 |
| 1779403200 | 102.62 | 4.38 | 4.46 | 98.35 | 102.99 | 97.18 | 4367915 |
| 1779316800 | 98.24 | 3.97 | 4.21 | 93.91 | 98.25 | 92.31 | 2342278 |
| 1779230400 | 94.27 | -0.34 | -0.36 | 94.25 | 95.72 | 93.055 | 2126655 |
| 1779144000 | 94.61 | 1.05 | 1.12 | 93.75 | 96.8 | 93.28 | 2545696 |
| 1778884800 | 93.56 | -1.41 | -1.48 | 94.68 | 95.09 | 92.98 | 1772027 |
| 1778798400 | 94.97 | 1.04 | 1.11 | 95.02 | 95.75 | 94.09 | 1892588 |
| 1778712000 | 93.93 | -0.96 | -1.01 | 94.69 | 95.67 | 93.75 | 1819414 |
| 1778625600 | 94.89 | -1.76 | -1.82 | 95.95 | 95.96 | 94.33 | 2306330 |
| 1778539200 | 96.65 | -3.77 | -3.75 | 99.41 | 99.43 | 96.285 | 2069751 |
| 1778280000 | 100.42 | -2.3 | -2.24 | 101.94 | 102.62 | 99.23 | 1780097 |
| 1778193600 | 102.72 | -1.2 | -1.15 | 104.92 | 106.01 | 102.2 | 1791699 |
| 1778107200 | 103.92 | 5.38 | 5.46 | 102.95 | 104.69 | 101.01 | 2138680 |
| 1778020800 | 98.54 | 0.89 | 0.91 | 97.74 | 99.5 | 96.78 | 2241857 |
| 1777934400 | 97.65 | -3.23 | -3.20 | 99.65 | 100.485 | 97 | 1792589 |
| 1777675200 | 100.88 | -1.32 | -1.29 | 103.5 | 103.755 | 100.38 | 1382508 |
| 1777588800 | 102.2 | 0.86 | 0.85 | 101.17 | 103.73 | 101.1 | 1788585 |
| 1777502400 | 101.34 | -4.84 | -4.56 | 105.44 | 105.94 | 100.44 | 2398359 |
| 1777416000 | 106.18 | -0.59 | -0.55 | 107.27 | 107.93 | 105.67 | 1300233 |
| 1777329600 | 106.77 | -1.76 | -1.62 | 108.7 | 109.15 | 106.56 | 1241752 |
| 1777070400 | 108.53 | 0.82 | 0.76 | 107.7 | 109.335 | 107.4 | 1074888 |
| 1776984000 | 107.71 | 0.02 | 0.02 | 106.99 | 107.955 | 105.5 | 1458370 |
| 1776897600 | 107.69 | -2.48 | -2.25 | 110.53 | 110.66 | 107.07 | 1609007 |
| 1776811200 | 110.17 | -0.89 | -0.80 | 110.8 | 112.775 | 109.83 | 1404504 |
| 1776724800 | 111.06 | -1.44 | -1.28 | 111.78 | 113.66 | 109.29 | 1600657 |
| 1776465600 | 112.5 | 4.17 | 3.85 | 110.7 | 113.87 | 110.06 | 1841907 |
| 1776379200 | 108.33 | -0.54 | -0.50 | 109.45 | 110.9099 | 108.24 | 1503568 |
| 1776292800 | 108.87 | 1.06 | 0.98 | 108.56 | 110.32 | 108.15 | 1390768 |
| 1776206400 | 107.81 | -0.33 | -0.31 | 108.67 | 110.34 | 107.47 | 1389496 |
| 1776120000 | 108.14 | 0.28 | 0.26 | 107.68 | 108.65 | 106.67 | 1224938 |
| 1775860800 | 107.86 | -1.91 | -1.74 | 110.3 | 110.99 | 107.0035 | 1308291 |
| 1775774400 | 109.77 | 3.42 | 3.22 | 106 | 110.44 | 105.07 | 1527152 |
| 1775688000 | 106.35 | 6.09 | 6.07 | 105.575 | 107.355 | 105.34 | 2005944 |
| 1775601600 | 100.26 | -1.38 | -1.36 | 101.46 | 102.38 | 99.4301 | 1796804 |
| 1775515200 | 101.64 | 3.33 | 3.39 | 97.95 | 101.765 | 97.5416 | 1611786 |
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
