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 | -3.58 | -4.37866927593 | 81.76 | 82.7099 | 78.03 | 3742214 | 80.04404354 | CS |
| 4 | 13.23 | 20.3695150115 | 64.95 | 84.27 | 63.395 | 4997396 | 75.75876944 | CS |
| 12 | -13.48 | -14.7065241108 | 91.66 | 103.44 | 62.29 | 4889768 | 77.98467238 | CS |
| 26 | -34.95 | -30.8936621586 | 113.13 | 115.82 | 62.29 | 4305609 | 85.97799665 | CS |
| 52 | -66.62 | -46.0082872928 | 144.8 | 159.75 | 62.29 | 3506903 | 105.92206231 | CS |
| 156 | -264.02 | -77.15371128 | 342.2 | 374.2 | 62.29 | 2464174 | 161.90600086 | CS |
| 260 | -124.99 | -61.5199094354 | 203.17 | 374.2 | 62.29 | 2045403 | 184.54699781 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 78.18 | -1.39 | -1.75 | 79.16 | 80.075 | 78.165 | 3439440 |
| 1734392400 | 79.57 | -0.47 | -0.59 | 78.295 | 80.27 | 78.26 | 4362733 |
| 1734133200 | 80.04 | -0.98 | -1.21 | 81.4 | 82.11 | 79.17 | 2790603 |
| 1734046800 | 81.02 | -0.2 | -0.25 | 80.91 | 81.81 | 79.86 | 3333607 |
| 1733960400 | 81.22 | -1.36 | -1.65 | 82.02 | 82.7099 | 80.82 | 4445477 |
| 1733874000 | 82.58 | 0.9 | 1.10 | 81.4127 | 82.64 | 80.6012 | 3700350 |
| 1733787600 | 81.68 | 2.36 | 2.98 | 82.495 | 84.27 | 81.28 | 5267288 |
| 1733528400 | 79.32 | 1.15 | 1.47 | 80.62 | 81.06 | 79 | 4738293 |
| 1733442000 | 78.17 | -1.12 | -1.41 | 79.77 | 79.77 | 77.2457 | 4181911 |
| 1733355600 | 79.29 | 1.81 | 2.34 | 78.345 | 79.41 | 77.8064 | 5521558 |
| 1733269200 | 77.48 | 1.5 | 1.97 | 75.425 | 77.67 | 74.8 | 6443887 |
| 1733182800 | 75.98 | 3.86 | 5.35 | 72.53 | 76.07 | 71.56 | 4401015 |
| 1732917840 | 72.12 | -1.84 | -2.49 | 72.395 | 72.6777 | 71.51 | 3498718 |
| 1732750800 | 73.96 | 0.78 | 1.07 | 74 | 76.42 | 73.71 | 5249094 |
| 1732664400 | 73.18 | 0.21 | 0.29 | 73.588 | 74.19 | 71.94 | 4701884 |
| 1732578000 | 72.97 | 3.04 | 4.35 | 71.55 | 74.7 | 71.55 | 10018172 |
| 1732318800 | 69.93 | 3.09 | 4.62 | 66.885 | 70.11 | 66.67 | 8177901 |
| 1732232400 | 66.84 | 1.51 | 2.31 | 65.61 | 67.45 | 65.16 | 4073540 |
| 1732146000 | 65.33 | 0.54 | 0.83 | 64.95 | 65.41 | 63.395 | 4671553 |
| 1732059600 | 64.79 | 0.22 | 0.34 | 63.74 | 65.099999 | 62.95 | 3784655 |
| 1731973200 | 64.569999 | 0.82 | 1.29 | 65.269999 | 65.94 | 64.25 | 3178888 |
| 1731714000 | 63.75 | -1.08 | -1.67 | 64.54 | 64.68 | 63.44 | 3502746 |
| 1731627600 | 64.83 | 1.97 | 3.13 | 63.765 | 65.31 | 63.15 | 3920531 |
| 1731541200 | 62.86 | 0.12 | 0.19 | 62.53 | 63.9 | 62.5 | 4097144 |
| 1731454800 | 62.74 | -1.85 | -2.86 | 64.239999 | 64.239999 | 62.29 | 5777672 |
| 1731368400 | 64.59 | 0.69 | 1.08 | 64.489999 | 66.73 | 64 | 5754557 |
| 1731109200 | 63.9 | -2.41 | -3.63 | 65.83 | 65.83 | 63.6 | 5513779 |
| 1731022800 | 66.31 | 3.03 | 4.79 | 64.73 | 67.76 | 64.4766 | 6186074 |
| 1730936400 | 63.28 | -2.58 | -3.92 | 65.364999 | 65.73 | 62.88 | 8021942 |
| 1730850000 | 65.86 | -0.59 | -0.89 | 65.28 | 66.555 | 64.62 | 4720957 |
| 1730763600 | 66.45 | -0.13 | -0.20 | 67.18 | 68.45 | 66.18 | 6258286 |
| 1730500800 | 66.58 | -2.36 | -3.42 | 68.02 | 68.94 | 66.569999 | 11376232 |
| 1730414400 | 68.94 | -18.21 | -20.90 | 66 | 72.6 | 63.36 | 27166375 |
| 1730328000 | 87.15 | -1.6 | -1.80 | 87 | 88.965 | 86.55 | 4558051 |
| 1730241600 | 88.75 | 0.03 | 0.03 | 88.54 | 89.41 | 87.425 | 3713797 |
| 1730155200 | 88.72 | 1.47 | 1.68 | 87.84 | 92.46 | 87.27 | 5893858 |
| 1729896000 | 87.25 | -1.38 | -1.56 | 88.83 | 88.9833 | 87.13 | 2881649 |
| 1729809600 | 88.63 | 0.84 | 0.96 | 88.07 | 88.99 | 87.11 | 2221424 |
| 1729723200 | 87.79 | 0.2 | 0.23 | 87.31 | 88.135 | 86.73 | 2118427 |
| 1729636800 | 87.59 | -1.67 | -1.87 | 88.94 | 89.6153 | 86.23 | 2609783 |
| 1729550400 | 89.26 | -0.78 | -0.87 | 89.73 | 90.4 | 88.09 | 2248856 |
| 1729291200 | 90.04 | -0.9 | -0.99 | 91.93 | 91.93 | 89.81 | 3124990 |
| 1729204800 | 90.94 | 0.09 | 0.10 | 91 | 91.245 | 89.1 | 3116302 |
| 1729118400 | 90.85 | -0.58 | -0.63 | 90.01 | 91.54 | 89.27 | 3292966 |
| 1729032000 | 91.43 | -3.01 | -3.19 | 92.78 | 94.18 | 91.15 | 4656956 |
| 1728945600 | 94.44 | -1.66 | -1.73 | 95.5 | 95.68 | 93.3192 | 2284214 |
| 1728686400 | 96.1 | 1.16 | 1.22 | 94.47 | 97.44 | 94.26 | 2838084 |
| 1728600000 | 94.94 | 1.24 | 1.32 | 93.395 | 94.95 | 93.125 | 2048153 |
| 1728513600 | 93.7 | -0.21 | -0.22 | 93.74 | 94.17 | 92.0505 | 2225177 |
| 1728427200 | 93.91 | -2.13 | -2.22 | 93.45 | 94.17 | 91.19 | 3067726 |
| 1728340800 | 96.04 | 0.18 | 0.19 | 96.66 | 97.4 | 95.16 | 2640741 |
| 1728081600 | 95.86 | 0.45 | 0.47 | 96.9067 | 97.05 | 95.62 | 2202623 |
| 1727995200 | 95.41 | -1.71 | -1.76 | 95.255 | 96.39 | 94.52 | 2990916 |
| 1727908800 | 97.12 | -0.12 | -0.12 | 97.04 | 98.99 | 96.46 | 2980051 |
| 1727822400 | 97.24 | -2.45 | -2.46 | 98.98 | 99.28 | 95.96 | 3674017 |
| 1727735520 | 99.69 | -0.18 | -0.18 | 103.23 | 103.23 | 99.065 | 5166832 |
| 1727476800 | 99.87 | -0.91 | -0.90 | 100.75 | 101.7 | 99.63 | 3815057 |
| 1727390400 | 100.78 | 9.17 | 10.01 | 98 | 101.85 | 97.47 | 9733831 |
| 1727304000 | 91.61 | -0.37 | -0.40 | 91.66 | 93.36 | 90.295 | 4742993 |
| 1727217600 | 91.98 | 5.28 | 6.09 | 90.88 | 92.84 | 90.03 | 7131852 |
| 1727131200 | 86.7 | 1.69 | 1.99 | 84.58 | 87.701 | 84.15 | 3657922 |
| 1726872000 | 85.01 | -2.43 | -2.78 | 86.72 | 87.13 | 84.52 | 9788036 |
| 1726785600 | 87.44 | -0.56 | -0.64 | 90.01 | 90.265 | 87.24 | 3307751 |
| 1726699200 | 88 | -0.1 | -0.11 | 88.005 | 89.2 | 87.43 | 3505628 |
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
