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 | -0.42 | -0.506817907566 | 82.87 | 83.22 | 82.23 | 2690334 | 82.55190486 | CS |
| 4 | 0.35 | 0.426309378806 | 82.1 | 83.22 | 82.02 | 2515875 | 82.44532465 | CS |
| 12 | 1.7 | 2.10526315789 | 80.75 | 83.22 | 80.33 | 2372590 | 81.72926434 | CS |
| 26 | 2.28 | 2.84395659224 | 80.17 | 83.22 | 79.9 | 2144529 | 81.2093938 | CS |
| 52 | 28.51 | 52.8550241009 | 53.94 | 83.22 | 52.46 | 2820463 | 71.17384693 | CS |
| 156 | 17.92 | 27.7700294437 | 64.53 | 83.22 | 47.625 | 2597776 | 66.99772679 | CS |
| 260 | 22.45 | 37.4166666667 | 60 | 83.22 | 47.625 | 2514107 | 65.63026161 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 82.45 | 0.02 | 0.02 | 82.5 | 82.66 | 82.365 | 2849167 |
| 1741304400 | 82.43 | 0.06 | 0.07 | 82.5 | 82.52 | 82.27 | 1900463 |
| 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 | 2494582 |
| 1740181200 | 82.66 | 0.21 | 0.25 | 82.4 | 82.72 | 82.355 | 2683976 |
| 1740094800 | 82.45 | 0.04 | 0.05 | 82.35 | 82.47 | 82.31 | 1615410 |
| 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 | 1353852 |
| 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 | 1441547 |
| 1738626000 | 81.76 | 0.03 | 0.04 | 81.7 | 81.855 | 81.65 | 1765831 |
| 1738366800 | 81.73 | -0.21 | -0.26 | 81.95 | 81.95 | 81.66 | 8377055 |
| 1738280400 | 81.94 | 0.17 | 0.21 | 81.94 | 81.95 | 81.75 | 1582146 |
| 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 |
| 1737762000 | 81.87 | 0.23 | 0.28 | 81.66 | 81.905 | 81.64 | 1578558 |
| 1737675600 | 81.64 | 0 | 0.00 | 81.64 | 81.64 | 81.64 | 0 |
| 1737589200 | 81.64 | -0.05 | -0.06 | 81.6 | 81.725 | 81.52 | 1355879 |
| 1737502800 | 81.69 | -0.09 | -0.11 | 81.79 | 81.82 | 81.59 | 3756575 |
| 1737157200 | 81.78 | 0.22 | 0.27 | 81.49 | 81.79 | 81.35 | 2647223 |
| 1737070800 | 81.56 | 0.37 | 0.46 | 81.23 | 81.59 | 81.19 | 2888302 |
| 1736984400 | 81.19 | -0.24 | -0.29 | 81.45 | 81.52 | 81.145 | 3116305 |
| 1736898000 | 81.43 | -0.08 | -0.10 | 81.4 | 81.47 | 81.33 | 2302105 |
| 1736811600 | 81.51 | 0 | 0.00 | 81.51 | 81.57 | 81.32 | 2560985 |
| 1736552400 | 81.51 | -0.03 | -0.04 | 81.47 | 81.55 | 81.38 | 1785115 |
| 1736379600 | 81.54 | 0.19 | 0.23 | 81.34 | 81.58 | 81.28 | 1625515 |
| 1736293200 | 81.35 | 0.13 | 0.16 | 81.28 | 81.39 | 81.18 | 2502509 |
| 1736206800 | 81.22 | 0.01 | 0.01 | 81.12 | 81.26 | 81.03 | 1959442 |
| 1735947600 | 81.21 | 0.15 | 0.19 | 81.09 | 81.33 | 81.07 | 1504486 |
| 1735861200 | 81.06 | 0.09 | 0.11 | 81.01 | 81.12 | 80.92 | 1994568 |
| 1735688400 | 80.97 | 0.15 | 0.19 | 81 | 81.02 | 80.84 | 1094996 |
| 1735602000 | 80.82 | -0.35 | -0.43 | 81.04 | 81.04 | 80.695 | 1318635 |
| 1735342800 | 81.17 | 0.06 | 0.07 | 81.09 | 81.29 | 81.06 | 907207 |
| 1735256400 | 81.11 | 0.29 | 0.36 | 80.75 | 81.13 | 80.65 | 909372 |
| 1735077840 | 80.82 | 0.12 | 0.15 | 80.57 | 80.88 | 80.57 | 577931 |
| 1734997200 | 80.7 | 0.2 | 0.25 | 80.45 | 80.72 | 80.45 | 1220654 |
| 1734738000 | 80.5 | 0.16 | 0.20 | 80.365 | 80.985 | 80.365 | 4918871 |
| 1734651600 | 80.34 | -0.05 | -0.06 | 80.495 | 80.61 | 80.34 | 2191338 |
| 1734565200 | 80.39 | -0.2 | -0.25 | 80.59 | 80.65 | 80.38 | 4047288 |
| 1734478800 | 80.59 | -0.07 | -0.09 | 80.66 | 80.74 | 80.56 | 2620741 |
| 1734392400 | 80.66 | 0.1 | 0.12 | 80.66 | 80.75 | 80.63 | 2224606 |
| 1734133200 | 80.56 | -0.15 | -0.19 | 80.7558 | 80.82 | 80.56 | 2607353 |
| 1734046800 | 80.71 | 0.07 | 0.09 | 80.75 | 80.84 | 80.65 | 1359731 |
| 1733960400 | 80.64 | -0.06 | -0.07 | 80.79 | 80.84 | 80.6 | 1635470 |
| 1733874000 | 80.7 | 0.12 | 0.15 | 80.7 | 80.835 | 80.62 | 1320209 |
| 1733787600 | 80.58 | -0.16 | -0.20 | 80.69 | 80.82 | 80.57 | 1385916 |
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
