We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3342 | 0.405828779599 | 82.35 | 82.87 | 82.15 | 3116759 | 82.68356182 | CS |
| 4 | 0.1742 | 0.21112592413 | 82.51 | 82.87 | 81.5 | 3306785 | 82.24695664 | CS |
| 12 | 0.7342 | 0.89591214155 | 81.95 | 83.22 | 81.5 | 2755858 | 82.28807643 | CS |
| 26 | 1.7742 | 2.1928068224 | 80.91 | 83.22 | 80.33 | 2384796 | 81.69699078 | CS |
| 52 | 23.7142 | 40.2140071223 | 58.97 | 83.22 | 55.96 | 2752534 | 75.33301376 | CS |
| 156 | 13.7942 | 20.0235157497 | 68.89 | 83.22 | 47.625 | 2626502 | 67.84842988 | CS |
| 260 | 18.0842 | 27.9941176471 | 64.6 | 83.22 | 47.625 | 2515197 | 66.25717812 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745534400 | 82.77 | -0.08 | -0.10 | 82.7 | 82.85 | 82.65 | 3282631 |
| 1745448000 | 82.85 | 0.25 | 0.30 | 82.58 | 82.87 | 82.39 | 4023856 |
| 1745361600 | 82.6 | 0.19 | 0.23 | 82.46 | 82.61 | 82.43 | 2411900 |
| 1745275200 | 82.41 | 0.04 | 0.05 | 82.35 | 82.47 | 82.15 | 2748648 |
| 1744929600 | 82.37 | 0.08 | 0.10 | 82.22 | 82.52 | 82.22 | 1933260 |
| 1744843200 | 82.29 | -0.01 | -0.01 | 82.3 | 82.39 | 82.14 | 2183505 |
| 1744756800 | 82.3 | -0.15 | -0.18 | 82.4 | 82.45 | 82.27 | 1371682 |
| 1744670400 | 82.45 | 0.16 | 0.19 | 82.16 | 82.46 | 81.98 | 1967629 |
| 1744411200 | 82.29 | 0.15 | 0.18 | 82.16 | 82.29 | 82.07 | 3466537 |
| 1744324800 | 82.14 | -0.12 | -0.15 | 82.11 | 82.35 | 82 | 3527162 |
| 1744238400 | 82.26 | 0.57 | 0.70 | 81.6 | 82.465 | 81.5 | 5288328 |
| 1744152000 | 81.69 | 0.05 | 0.06 | 82.05 | 82.13 | 81.66 | 4983917 |
| 1744065600 | 81.64 | -0.6 | -0.73 | 82.12 | 82.25 | 81.6 | 9788985 |
| 1743806400 | 82.24 | -0.31 | -0.38 | 82.37 | 82.5 | 82.16 | 5081158 |
| 1743720000 | 82.55 | 0.1 | 0.12 | 82.45 | 82.585 | 82.36 | 2143601 |
| 1743633600 | 82.45 | -0.05 | -0.06 | 82.49 | 82.53 | 82.42 | 1956890 |
| 1743547200 | 82.5 | 0.01 | 0.01 | 82.44 | 82.5 | 82.4 | 2313572 |
| 1743460800 | 82.49 | 0.02 | 0.02 | 82.58 | 82.65 | 82.355 | 3027547 |
| 1743201600 | 82.47 | 0.02 | 0.02 | 82.51 | 82.59 | 82.355 | 1328108 |
| 1743115200 | 82.45 | 0 | 0.00 | 82.55 | 82.55 | 82.44 | 1003706 |
| 1743028800 | 82.45 | 0.06 | 0.07 | 82.39 | 82.62 | 82.36 | 1973103 |
| 1742942400 | 82.39 | -0.11 | -0.13 | 82.33 | 82.415 | 82.33 | 1734347 |
| 1742856000 | 82.5 | -0.01 | -0.01 | 82.35 | 82.5 | 82.31 | 3348880 |
| 1742596800 | 82.51 | 0.18 | 0.22 | 82.3 | 82.51 | 82.26 | 1564591 |
| 1742510400 | 82.33 | -0.02 | -0.02 | 82.47 | 82.47 | 82.255 | 3691756 |
| 1742424000 | 82.35 | 0 | 0.00 | 82.37 | 82.46 | 82.35 | 1244864 |
| 1742337600 | 82.35 | -0.03 | -0.04 | 82.49 | 82.5 | 82.3 | 1605582 |
| 1742251200 | 82.38 | 0.15 | 0.18 | 82.22 | 82.43 | 82.22 | 1426145 |
| 1741992000 | 82.23 | -0.07 | -0.09 | 82.28 | 82.33 | 82.185 | 2021663 |
| 1741905600 | 82.3 | 0.01 | 0.01 | 82.49 | 82.49 | 82.26 | 1892543 |
| 1741819200 | 82.29 | 0.06 | 0.07 | 82.35 | 82.42 | 82.245 | 1884150 |
| 1741732800 | 82.23 | -0.22 | -0.27 | 82.5 | 82.5 | 82.21 | 3907616 |
| 1741646400 | 82.45 | 0 | 0.00 | 82.5 | 82.58 | 82.425 | 2778641 |
| 1741390800 | 82.45 | 0.02 | 0.02 | 82.5 | 82.67 | 82.365 | 2950486 |
| 1741304400 | 82.43 | 0.06 | 0.07 | 82.5 | 82.52 | 82.27 | 1917920 |
| 1741218000 | 82.37 | 0.01 | 0.01 | 82.37 | 82.55 | 82.29 | 2948279 |
| 1741131600 | 82.36 | -0.25 | -0.30 | 82.44 | 83.22 | 82.23 | 2838845 |
| 1741045200 | 82.61 | -0.29 | -0.35 | 82.42 | 82.61 | 82.31 | 2363707 |
| 1740786000 | 82.9 | 0.4 | 0.48 | 82.87 | 82.94 | 82.56 | 3382921 |
| 1740699600 | 82.5 | -0.12 | -0.15 | 82.62 | 82.76 | 82.46 | 2364693 |
| 1740613200 | 82.62 | -0.07 | -0.08 | 82.63 | 82.73 | 82.59 | 1894015 |
| 1740526800 | 82.69 | -0.03 | -0.04 | 82.75 | 82.85 | 82.68 | 2437734 |
| 1740440400 | 82.72 | 0.06 | 0.07 | 82.6 | 82.75 | 82.53 | 2493792 |
| 1740181200 | 82.66 | 0.21 | 0.25 | 82.4 | 82.72 | 82.355 | 2683876 |
| 1740094800 | 82.45 | 0.04 | 0.05 | 82.35 | 82.47 | 82.31 | 1615405 |
| 1740008400 | 82.41 | 0.09 | 0.11 | 82.29 | 82.49 | 82.29 | 2495421 |
| 1739922000 | 82.32 | 0.06 | 0.07 | 82.11 | 82.355 | 82.1 | 2693997 |
| 1739576400 | 82.26 | 0.05 | 0.06 | 82.23 | 82.41 | 82.18 | 2982344 |
| 1739490000 | 82.21 | 0.03 | 0.04 | 82.28 | 82.3 | 82.17 | 4124126 |
| 1739403600 | 82.18 | -0.02 | -0.02 | 82.2 | 82.34 | 82.15 | 3065170 |
| 1739317200 | 82.2 | -0.08 | -0.10 | 82.25 | 82.25 | 82.15 | 1439984 |
| 1739230800 | 82.28 | -0.02 | -0.02 | 82.25 | 82.29 | 82.11 | 2675951 |
| 1738971600 | 82.3 | 0.17 | 0.21 | 82.1 | 82.31 | 82.02 | 1383436 |
| 1738885200 | 82.13 | 0.27 | 0.33 | 81.93 | 82.16 | 81.83 | 2403211 |
| 1738798800 | 81.86 | 0.11 | 0.13 | 81.8 | 81.91 | 81.665 | 2006006 |
| 1738712400 | 81.75 | -0.01 | -0.01 | 81.85 | 81.85 | 81.67 | 1441447 |
| 1738626000 | 81.76 | 0.03 | 0.04 | 81.7 | 81.855 | 81.65 | 1953573 |
| 1738366800 | 81.73 | -0.21 | -0.26 | 81.95 | 81.95 | 81.66 | 8376912 |
| 1738280400 | 81.94 | 0.17 | 0.21 | 81.94 | 81.95 | 81.75 | 1580256 |
| 1738194000 | 81.77 | -0.03 | -0.04 | 81.9 | 82.045 | 81.7475 | 1154879 |
| 1738107600 | 81.8 | -0.16 | -0.20 | 82 | 82.01 | 81.72 | 1690548 |
| 1738021200 | 81.96 | 0.09 | 0.11 | 82 | 82.06 | 81.65 | 2737578 |
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
