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 | 3.4 | 4.45317616241 | 76.35 | 81.7 | 75.56 | 6646408 | 78.25771496 | CS |
| 4 | 4.68 | 6.23418143066 | 75.07 | 81.7 | 66.7 | 4945046 | 73.52481155 | CS |
| 12 | -2.54 | -3.08664479281 | 82.29 | 83.97 | 66.51 | 4456090 | 72.86480226 | CS |
| 26 | -10.86 | -11.9854320715 | 90.61 | 91.98 | 66.51 | 3735337 | 77.87228033 | CS |
| 52 | 9.52 | 13.5554606294 | 70.23 | 91.98 | 66.51 | 3524344 | 77.93277685 | CS |
| 156 | -20.27 | -20.2659468106 | 100.02 | 106.65 | 46.911 | 4595268 | 69.77008369 | CS |
| 260 | -46.89 | -37.0262160455 | 126.64 | 156.725 | 46.911 | 4189705 | 90.11433676 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 79.26 | -0.61 | -0.76 | 79.2 | 79.73 | 78.55 | 4098022 |
| 1745534400 | 79.87 | 0.46 | 0.58 | 79.08 | 80.79 | 78.4 | 5489413 |
| 1745448000 | 79.41 | 0.29 | 0.37 | 80.24 | 81.7 | 78.86 | 5263957 |
| 1745361600 | 79.12 | 2.75 | 3.60 | 77.05 | 79.4 | 76.57 | 5443899 |
| 1745275200 | 76.37 | 1.79 | 2.40 | 76.35 | 78.5 | 75.56 | 10388364 |
| 1744929600 | 74.58 | 5.94 | 8.65 | 70.2 | 75.32 | 69.89 | 8057034 |
| 1744843200 | 68.64 | -1.44 | -2.05 | 70.22 | 70.325 | 68.08 | 4109737 |
| 1744756800 | 70.08 | -1.28 | -1.79 | 72.04 | 72.255 | 69.96 | 3525705 |
| 1744670400 | 71.36 | -0.99 | -1.37 | 72.12 | 72.39 | 71.17 | 3631659 |
| 1744411200 | 72.35 | 2.84 | 4.09 | 69.61 | 72.7 | 68.7 | 3490136 |
| 1744324800 | 69.51 | -2.9 | -4.00 | 71.8 | 72.305 | 68.24 | 3477651 |
| 1744238400 | 72.41 | 4.27 | 6.27 | 67.22 | 72.82 | 66.7 | 5588282 |
| 1744152000 | 68.14 | -0.56 | -0.82 | 70.54 | 71.53 | 67.21 | 4899932 |
| 1744065600 | 68.7 | -1.2 | -1.72 | 68.8 | 71.47 | 67.19 | 6072164 |
| 1743806400 | 69.9 | -4.61 | -6.19 | 73.22 | 73.66 | 69.7 | 8785941 |
| 1743720000 | 74.51 | -1.23 | -1.62 | 74.25 | 76.37 | 73.95 | 4952398 |
| 1743633600 | 75.74 | 1.17 | 1.57 | 74.18 | 75.89 | 73.82 | 2732702 |
| 1743547200 | 74.57 | -0.11 | -0.15 | 74.6 | 74.93 | 73.86 | 2762374 |
| 1743460800 | 74.68 | 1.03 | 1.40 | 73.67 | 75.01 | 73.18 | 3004119 |
| 1743201600 | 73.65 | -1.42 | -1.89 | 75.07 | 75.38 | 73.22 | 2280401 |
| 1743115200 | 75.07 | 0.49 | 0.66 | 74.56 | 75.24 | 74.22 | 2412326 |
| 1743028800 | 74.58 | 0.41 | 0.55 | 74.87 | 75.34 | 74.1 | 2014772 |
| 1742942400 | 74.17 | -0.12 | -0.16 | 74.49 | 74.56 | 73.9 | 2919264 |
| 1742856000 | 74.29 | 0.94 | 1.28 | 73.71 | 74.33 | 73.5 | 2457409 |
| 1742596800 | 73.35 | -1.06 | -1.42 | 74.16 | 74.435 | 73.12 | 3435954 |
| 1742510400 | 74.41 | 0.08 | 0.11 | 73.86 | 74.89 | 73.71 | 3472572 |
| 1742424000 | 74.33 | 1.04 | 1.42 | 73.04 | 74.92 | 72.64 | 4613237 |
| 1742337600 | 73.29 | 1.03 | 1.43 | 72.65 | 73.78 | 72.015 | 5841062 |
| 1742251200 | 72.26 | 1.37 | 1.93 | 70.67 | 72.91 | 70.24 | 3420632 |
| 1741992000 | 70.89 | 1.14 | 1.63 | 69.81 | 71.3 | 69.42 | 3722730 |
| 1741905600 | 69.75 | 1.63 | 2.39 | 68.52 | 71.02 | 68.08 | 5225973 |
| 1741819200 | 68.12 | 0 | 0.00 | 68.19 | 68.4047 | 66.51 | 3301021 |
| 1741732800 | 68.12 | -3.15 | -4.42 | 70.8 | 71.082 | 68.08 | 4395250 |
| 1741646400 | 71.27 | 0 | 0.00 | 70.6 | 72.68 | 70.44 | 4910836 |
| 1741390800 | 71.27 | 0.88 | 1.25 | 70.26 | 72.015 | 70.135 | 4576523 |
| 1741304400 | 70.39 | 0.73 | 1.05 | 69.04 | 70.6 | 68.73 | 2595822 |
| 1741218000 | 69.66 | -0.23 | -0.33 | 69.91 | 70.23 | 68.8 | 2973944 |
| 1741131600 | 69.89 | -2.31 | -3.20 | 71.38 | 72.2 | 69.76 | 3803632 |
| 1741045200 | 72.2 | 1.08 | 1.52 | 71.41 | 72.46 | 70.915 | 3571168 |
| 1740786000 | 71.12 | 1.87 | 2.70 | 69.39 | 71.22 | 69.39 | 5425092 |
| 1740699600 | 69.25 | 0.34 | 0.49 | 69.06 | 69.92 | 68.95 | 3111214 |
| 1740613200 | 68.91 | -0.4 | -0.58 | 69.5 | 70 | 68.665 | 2572892 |
| 1740526800 | 69.31 | -0.06 | -0.09 | 69.93 | 70.76 | 68.85 | 3222814 |
| 1740440400 | 69.37 | -0.48 | -0.69 | 69.67 | 69.9867 | 68.9 | 3245928 |
| 1740181200 | 69.85 | 0 | 0.00 | 69.92 | 70.71 | 69.395 | 5687090 |
| 1740094800 | 69.85 | 0.43 | 0.62 | 69.73 | 70.2 | 69.11 | 3774675 |
| 1740008400 | 69.42 | -0.25 | -0.36 | 69.59 | 69.735 | 68.65 | 4038008 |
| 1739922000 | 69.67 | 0.69 | 1.00 | 69.1 | 70.35 | 68.98 | 4747067 |
| 1739576400 | 68.98 | -1.55 | -2.20 | 70.5 | 70.9 | 68.68 | 6281822 |
| 1739490000 | 70.53 | -2.05 | -2.82 | 72.57 | 72.88 | 70.23 | 6315881 |
| 1739403600 | 72.58 | -0.58 | -0.79 | 71.7 | 73.66 | 71.7 | 10135460 |
| 1739317200 | 73.16 | -9.5 | -11.49 | 72 | 75.18 | 67.55 | 19368603 |
| 1739230800 | 82.66 | -0.76 | -0.91 | 83.58 | 83.705 | 82.48 | 3450282 |
| 1738971600 | 83.42 | 0.56 | 0.68 | 83.11 | 83.97 | 82.94 | 2421003 |
| 1738885200 | 82.86 | 0.62 | 0.75 | 82.65 | 82.86 | 81.97 | 2218999 |
| 1738798800 | 82.24 | 0.71 | 0.87 | 82.08 | 82.39 | 81.73 | 2263117 |
| 1738712400 | 81.53 | -0.35 | -0.43 | 81.85 | 82.105 | 80.88 | 1766472 |
| 1738626000 | 81.88 | 0.41 | 0.50 | 80.18 | 82.05 | 80.015 | 2385012 |
| 1738366800 | 81.47 | -0.61 | -0.74 | 82.29 | 82.38 | 81.265 | 2401800 |
| 1738280400 | 82.08 | 1.44 | 1.79 | 81.3 | 82.45 | 81.24 | 1894469 |
| 1738194000 | 80.64 | 0.28 | 0.35 | 80.36 | 81.37 | 80.15 | 1571781 |
| 1738107600 | 80.36 | -0.75 | -0.92 | 80.55 | 81.39 | 80.16 | 2162736 |
| 1738021200 | 81.11 | 1.88 | 2.37 | 79.65 | 81.23 | 79.64 | 1911160 |
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
