We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.4 | 3.88571428571 | 87.5 | 90.965 | 85.12 | 3193530 | 88.2388214 | CS |
| 4 | 3.24 | 3.69609856263 | 87.66 | 90.965 | 85.12 | 2508845 | 87.60841129 | CS |
| 12 | -4.66 | -4.87651737129 | 95.56 | 95.73 | 83.5 | 2689367 | 88.34489362 | CS |
| 26 | 16.53 | 22.2267043163 | 74.37 | 96.12 | 71.67 | 3364497 | 85.73691577 | CS |
| 52 | -0.62 | -0.677447552448 | 91.52 | 96.12 | 60.57 | 3688113 | 79.4110044 | CS |
| 156 | -10.56 | -10.4080425784 | 101.46 | 131.73 | 60.57 | 3229089 | 88.63971025 | CS |
| 260 | -102.66 | -53.0378177309 | 193.56 | 248.5 | 60.57 | 2742437 | 99.0608345 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 90.9 | 2.06 | 2.32 | 89.61 | 90.965 | 88.86 | 5268087 |
| 1718923200 | 88.84 | 0.32 | 0.36 | 88.08 | 90.49 | 87.06 | 5442853 |
| 1718750400 | 88.52 | 1.65 | 1.90 | 87.49 | 89 | 86.2 | 3709933 |
| 1718664000 | 86.87 | -0.42 | -0.48 | 85.2 | 87.11 | 85.12 | 2093527 |
| 1718404800 | 87.29 | -0.38 | -0.43 | 87.5 | 87.72 | 86.75 | 1527807 |
| 1718318400 | 87.67 | -0.1 | -0.11 | 87.32 | 87.94 | 86.67 | 1802681 |
| 1718232000 | 87.77 | 0.77 | 0.89 | 87.05 | 89.03 | 87.05 | 2429940 |
| 1718145600 | 87 | 0.9 | 1.05 | 86.01 | 87.6 | 85.38 | 2238985 |
| 1718059200 | 86.1 | -2.04 | -2.31 | 87.71 | 87.86 | 85.6 | 2229050 |
| 1717800000 | 88.14 | 0.46 | 0.52 | 87.08 | 88.25 | 86.62 | 2368594 |
| 1717713600 | 87.68 | 0.61 | 0.70 | 86.9 | 88.06 | 86.405 | 1679815 |
| 1717627200 | 87.07 | -0.34 | -0.39 | 87.46 | 87.9 | 86.64 | 1712914 |
| 1717540800 | 87.41 | -0.45 | -0.51 | 87.92 | 88.14 | 86.95 | 1825230 |
| 1717454400 | 87.86 | 0.97 | 1.12 | 88.23 | 88.855 | 86.79 | 2658161 |
| 1717195200 | 86.89 | -1 | -1.14 | 87.68 | 87.91 | 85.79 | 4624827 |
| 1717108800 | 87.89 | 0.86 | 0.99 | 87.03 | 88.63 | 87.03 | 2343408 |
| 1717022400 | 87.03 | -0.01 | -0.01 | 86.1 | 87.63 | 86.03 | 2065712 |
| 1716936000 | 87.04 | -0.94 | -1.07 | 87.8 | 88.2 | 86.57 | 2529752 |
| 1716590400 | 87.98 | 0.52 | 0.59 | 87.66 | 88.32 | 87.31 | 1786624 |
| 1716504000 | 87.46 | -2.75 | -3.05 | 90.18 | 90.2 | 87.05 | 2554278 |
| 1716417600 | 90.21 | -0.13 | -0.14 | 90.95 | 91.94 | 90.03 | 2266258 |
| 1716331200 | 90.34 | 0.56 | 0.62 | 90.42 | 90.73 | 90.01 | 2345992 |
| 1716244800 | 89.78 | 0.64 | 0.72 | 89.33 | 89.915 | 89 | 1668141 |
| 1715985600 | 89.14 | -0.97 | -1.08 | 90.28 | 90.48 | 88.58 | 2070780 |
| 1715899200 | 90.11 | -0.05 | -0.06 | 90.09 | 90.98 | 89.945 | 2204293 |
| 1715812800 | 90.16 | 3.7 | 4.28 | 87.23 | 90.37 | 86.79 | 3111297 |
| 1715726400 | 86.46 | 1.76 | 2.08 | 85.48 | 86.555 | 85.16 | 2127397 |
| 1715640000 | 84.7 | -2.02 | -2.33 | 87.035 | 87.09 | 84.67 | 2579306 |
| 1715380800 | 86.72 | -0.7 | -0.80 | 87.63 | 88.09 | 86.53 | 1988009 |
| 1715294400 | 87.42 | 2.33 | 2.74 | 85.31 | 87.79 | 85 | 3421899 |
| 1715208000 | 85.09 | -0.75 | -0.87 | 85.73 | 86.32 | 84.82 | 1726962 |
| 1715121600 | 85.84 | 0.75 | 0.88 | 85.6 | 86.19 | 85.01 | 1836563 |
| 1715035200 | 85.09 | -0.16 | -0.19 | 85.83 | 86 | 84.81 | 2449674 |
| 1714776000 | 85.25 | 0.19 | 0.22 | 85.85 | 86.95 | 85.2 | 2327198 |
| 1714689600 | 85.06 | 0.76 | 0.90 | 84.9 | 85.44 | 83.81 | 1942856 |
| 1714603200 | 84.3 | -0.37 | -0.44 | 84.25 | 85.725 | 83.5 | 2203092 |
| 1714516800 | 84.67 | -1.28 | -1.49 | 85.35 | 86.5308 | 84.49 | 3097273 |
| 1714430400 | 85.95 | -0.48 | -0.56 | 86.43 | 87.21 | 85.13 | 3497790 |
| 1714171200 | 86.43 | -1.58 | -1.80 | 87 | 88.38 | 84.71 | 4979944 |
| 1714084800 | 88.01 | -0.6 | -0.68 | 87.57 | 88.73 | 86.66 | 4185592 |
| 1713998400 | 88.61 | 0.86 | 0.98 | 87.88 | 89.17 | 87.7 | 3207225 |
| 1713912000 | 87.75 | 0.79 | 0.91 | 87.4 | 87.93 | 86.76 | 2663641 |
| 1713825600 | 86.96 | 1.02 | 1.19 | 86.54 | 87.11 | 85.73 | 2408079 |
| 1713566400 | 85.94 | -0.51 | -0.59 | 87.2 | 87.2 | 85.38 | 3895697 |
| 1713480000 | 86.45 | -0.79 | -0.91 | 87.35 | 87.35 | 85.98 | 3122038 |
| 1713393600 | 87.24 | -2.81 | -3.12 | 89.89 | 89.89 | 86.45 | 2878105 |
| 1713307200 | 90.05 | 0.85 | 0.95 | 88.02 | 90.4 | 87.87 | 2543188 |
| 1713220800 | 89.2 | -1.08 | -1.20 | 91.35 | 91.73 | 88.96 | 2886118 |
| 1712961600 | 90.28 | -1.13 | -1.24 | 90.78 | 91 | 89.38 | 3155518 |
| 1712875200 | 91.41 | -0.1 | -0.11 | 92.83 | 92.99 | 91.02 | 2453286 |
| 1712788800 | 91.51 | -1.54 | -1.66 | 91.16 | 91.89 | 90.81 | 2784739 |
| 1712702400 | 93.05 | 0.71 | 0.77 | 92.34 | 93.11 | 91.17 | 2633190 |
| 1712616000 | 92.34 | -0.36 | -0.39 | 92.61 | 92.855 | 91.57 | 2666709 |
| 1712356800 | 92.7 | 1.5 | 1.64 | 91.4 | 92.925 | 91.4 | 2474491 |
| 1712270400 | 91.2 | -1.82 | -1.96 | 93.68 | 94.37 | 91.11 | 3929048 |
| 1712184000 | 93.02 | -1.29 | -1.37 | 93.95 | 95.065 | 92.77 | 3189399 |
| 1712097600 | 94.31 | 0.06 | 0.06 | 93.45 | 94.41 | 92.37 | 2636013 |
| 1712011200 | 94.25 | -1.31 | -1.37 | 95.56 | 95.73 | 93.27 | 3506287 |
| 1711665600 | 95.56 | 0.41 | 0.43 | 95.48 | 96.12 | 94.87 | 4007478 |
| 1711579200 | 95.15 | 1.73 | 1.85 | 93.75 | 95.35 | 93.5872 | 3656854 |
| 1711492800 | 93.42 | 0.26 | 0.28 | 93.47 | 94.33 | 93.22 | 2750083 |
| 1711406400 | 93.16 | -0.63 | -0.67 | 93.93 | 94.5 | 92.96 | 2496572 |
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
