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 | 0.08 | 0.0988386459105 | 80.94 | 81.27 | 80.65 | 1503618 | 80.93144415 | CS |
| 4 | 0 | 0 | 81.02 | 81.27 | 80.49 | 1967658 | 80.84206799 | CS |
| 12 | 0.47 | 0.583488516449 | 80.55 | 81.27 | 79.86 | 2193968 | 80.62695079 | CS |
| 26 | 18.32 | 29.2185007974 | 62.7 | 81.27 | 55.96 | 2875745 | 72.82281631 | CS |
| 52 | 28.63 | 54.647833556 | 52.39 | 81.27 | 51.02 | 2975743 | 64.00907418 | CS |
| 156 | 17.52 | 27.5905511811 | 63.5 | 81.27 | 47.625 | 2607332 | 65.49874192 | CS |
| 260 | 16.48 | 25.5345522157 | 64.54 | 81.27 | 47.625 | 2489941 | 64.81141295 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731541200 | 81.18 | 0.15 | 0.19 | 81.13 | 81.205 | 80.995 | 1124777 |
| 1731454800 | 81.03 | -0.07 | -0.09 | 81.1 | 81.34 | 81.02 | 1180908 |
| 1731368400 | 81.1 | 0.1 | 0.12 | 80.96 | 81.175 | 80.96 | 1410191 |
| 1731109200 | 81 | 0.34 | 0.42 | 80.94 | 81.1 | 80.77 | 1241579 |
| 1731022800 | 80.66 | -0.28 | -0.35 | 80.97 | 81.04 | 80.65 | 2632033 |
| 1730936400 | 80.94 | 0.08 | 0.10 | 81.06 | 81.19 | 80.8 | 3727765 |
| 1730850000 | 80.86 | 0.26 | 0.32 | 80.6 | 80.89 | 80.58 | 2081771 |
| 1730763600 | 80.6 | -0.01 | -0.01 | 80.7 | 80.75 | 80.49 | 1858077 |
| 1730500800 | 80.61 | -0.04 | -0.05 | 80.59 | 80.785 | 80.59 | 3773972 |
| 1730414400 | 80.65 | -0.2 | -0.25 | 80.76 | 80.93 | 80.53 | 3235700 |
| 1730328000 | 80.85 | 0.28 | 0.35 | 80.57 | 80.9 | 80.52 | 1221691 |
| 1730241600 | 80.57 | -0.03 | -0.04 | 80.6 | 80.76 | 80.55 | 1911048 |
| 1730155200 | 80.6 | -0.28 | -0.35 | 80.96 | 81.03 | 80.6 | 2488517 |
| 1729896000 | 80.88 | -0.15 | -0.19 | 80.91 | 80.97 | 80.8 | 1894220 |
| 1729809600 | 81.03 | 0.07 | 0.09 | 80.98 | 81.125 | 80.93 | 1399770 |
| 1729723200 | 80.96 | 0.04 | 0.05 | 80.95 | 80.99 | 80.775 | 1451588 |
| 1729636800 | 80.92 | -0.25 | -0.31 | 81.2 | 81.25 | 80.91 | 2109440 |
| 1729550400 | 81.17 | 0.12 | 0.15 | 81 | 81.26 | 80.85 | 2157568 |
| 1729291200 | 81.05 | 0.03 | 0.04 | 81.05 | 81.07 | 80.88 | 1643105 |
| 1729204800 | 81.02 | -0.04 | -0.05 | 81.02 | 81.12 | 80.905 | 1205334 |
| 1729118400 | 81.06 | 0.13 | 0.16 | 80.81 | 81.205 | 80.8 | 808939 |
| 1729032000 | 80.93 | 0.3 | 0.37 | 80.68 | 81.09 | 80.6 | 1305852 |
| 1728945600 | 80.63 | 0.08 | 0.10 | 80.55 | 80.7 | 80.535 | 1293480 |
| 1728686400 | 80.55 | 0.01 | 0.01 | 80.59 | 80.6 | 80.51 | 1151967 |
| 1728600000 | 80.54 | -0.02 | -0.02 | 80.59 | 80.62 | 80.5 | 1794569 |
| 1728513600 | 80.56 | 0 | 0.00 | 80.6 | 80.66 | 80.56 | 1446165 |
| 1728427200 | 80.56 | -0.06 | -0.07 | 80.64 | 80.65 | 80.54 | 1999199 |
| 1728340800 | 80.62 | 0.01 | 0.01 | 80.63 | 80.69 | 80.545 | 1825485 |
| 1728081600 | 80.61 | -0.02 | -0.02 | 80.59 | 80.75 | 80.53 | 1198122 |
| 1727995200 | 80.63 | 0.04 | 0.05 | 80.55 | 80.68 | 80.55 | 1788426 |
| 1727908800 | 80.59 | -0.06 | -0.07 | 80.55 | 80.69 | 80.5445 | 1995951 |
| 1727822400 | 80.65 | -0.06 | -0.07 | 80.7 | 80.77 | 80.555 | 2728613 |
| 1727736000 | 80.71 | -0.07 | -0.09 | 80.88 | 81 | 80.65 | 2373540 |
| 1727476800 | 80.78 | 0.14 | 0.17 | 80.57 | 80.85 | 80.57 | 1329506 |
| 1727390400 | 80.64 | 0.05 | 0.06 | 80.6 | 80.69 | 80.49 | 1421126 |
| 1727304000 | 80.59 | -0.08 | -0.10 | 80.66 | 80.74 | 80.555 | 1627006 |
| 1727217600 | 80.67 | 0.05 | 0.06 | 80.65 | 80.76 | 80.61 | 1412857 |
| 1727131200 | 80.62 | -0.19 | -0.24 | 80.61 | 80.825 | 80.57 | 1642787 |
| 1726872000 | 80.81 | 0.16 | 0.20 | 80.65 | 80.875 | 80.5 | 5839120 |
| 1726785600 | 80.65 | 0 | 0.00 | 80.64 | 80.72 | 80.54 | 1792682 |
| 1726699200 | 80.65 | 0.01 | 0.01 | 80.7 | 80.91 | 80.63 | 2456028 |
| 1726612800 | 80.64 | -0.04 | -0.05 | 80.62 | 80.77 | 80.61 | 2212176 |
| 1726526400 | 80.68 | 0 | 0.00 | 80.7 | 80.8 | 80.47 | 2276522 |
| 1726267200 | 80.68 | 0.42 | 0.52 | 80.27 | 80.75 | 80.27 | 2262978 |
| 1726180800 | 80.26 | 0.34 | 0.43 | 80.08 | 80.48 | 80.01 | 3569494 |
| 1726094400 | 79.92 | -0.08 | -0.10 | 80.04 | 80.07 | 79.9 | 2655698 |
| 1726008000 | 80 | -0.17 | -0.21 | 80.15 | 80.32 | 79.99 | 2387263 |
| 1725921600 | 80.17 | 0.08 | 0.10 | 80.17 | 80.37 | 80.115 | 1982081 |
| 1725662400 | 80.09 | -0.1 | -0.12 | 80.14 | 80.245 | 80.02 | 2778026 |
| 1725576000 | 80.19 | 0 | 0.00 | 80.21 | 80.295 | 79.86 | 2795187 |
| 1725489600 | 80.19 | 0.03 | 0.04 | 80.24 | 80.43 | 80.15 | 3309092 |
| 1725403200 | 80.16 | -0.45 | -0.56 | 80.15 | 80.2 | 80.01 | 2771533 |
| 1725057600 | 80.61 | 0.08 | 0.10 | 80.51 | 80.61 | 80.355 | 4352059 |
| 1724971200 | 80.53 | -0.09 | -0.11 | 80.55 | 80.62 | 80.43 | 3459864 |
| 1724884800 | 80.62 | -0.17 | -0.21 | 80.78 | 80.78 | 80.56 | 3945989 |
| 1724798400 | 80.79 | 0.11 | 0.14 | 80.68 | 80.8 | 80.65 | 2483106 |
| 1724712000 | 80.68 | 0.01 | 0.01 | 80.62 | 80.97 | 80.57 | 2209768 |
| 1724452800 | 80.67 | 0.03 | 0.04 | 80.55 | 80.74 | 80.55 | 2489705 |
| 1724366400 | 80.64 | 0.05 | 0.06 | 80.55 | 80.68 | 80.46 | 4351364 |
| 1724280000 | 80.59 | 0.29 | 0.36 | 80.37 | 80.6 | 80.27 | 4541398 |
| 1724193600 | 80.3 | 0.04 | 0.05 | 80.28 | 80.52 | 80.235 | 5432731 |
| 1724107200 | 80.26 | -0.03 | -0.04 | 80.29 | 80.43 | 80.21 | 5577621 |
| 1723848000 | 80.29 | 0.01 | 0.01 | 80.25 | 80.4 | 80.22 | 7352462 |
| 1723761600 | 80.28 | 0 | 0.00 | 80.25 | 80.36 | 80.13 | 9361784 |
| 1723675200 | 80.28 | 5.78 | 7.76 | 79.97 | 80.46 | 79.86 | 45722260 |
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
