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 | 5.39 | 5.24625267666 | 102.74 | 109.38 | 99.59 | 413948 | 105.19186577 | CS |
| 4 | 2.97 | 2.82426778243 | 105.16 | 110.3 | 99.59 | 278897 | 105.3441769 | CS |
| 12 | -7.845 | -6.76438887691 | 115.975 | 129.38 | 97.25 | 247715 | 108.5693832 | CS |
| 26 | -1.745 | -1.58816837315 | 109.875 | 129.38 | 97.25 | 219978 | 112.66565985 | CS |
| 52 | -1.11 | -1.01611131454 | 109.24 | 129.38 | 96.185 | 230575 | 111.56966321 | CS |
| 156 | -14.92 | -12.1251523771 | 123.05 | 139.89 | 89.28 | 212985 | 112.61188326 | CS |
| 260 | -3.94 | -3.51565985545 | 112.07 | 163.33 | 55.29 | 188263 | 116.82280953 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 109.1 | 1.34 | 1.24 | 105 | 109.38 | 103.9 | 485020 |
| 1739317200 | 107.76 | 5.78 | 5.67 | 103.37 | 108.62 | 101 | 625542 |
| 1739230800 | 101.98 | 1.06 | 1.05 | 102.04 | 103.67 | 101.33 | 476361 |
| 1738971600 | 100.92 | -0.37 | -0.37 | 100.95 | 101.545 | 99.59 | 238141 |
| 1738885200 | 101.29 | -1.31 | -1.28 | 102.74 | 103.605 | 100.82 | 244674 |
| 1738798800 | 102.6 | -0.54 | -0.52 | 102.93 | 103.78 | 102.24 | 221506 |
| 1738712400 | 103.14 | 1.65 | 1.63 | 101.38 | 103.745 | 101.23 | 250009 |
| 1738626000 | 101.49 | -3.3 | -3.15 | 102.22 | 103.52 | 100.44 | 251242 |
| 1738366800 | 104.79 | -2.19 | -2.05 | 106.04 | 107.405 | 104.0925 | 223933 |
| 1738280400 | 106.98 | 3.06 | 2.94 | 105.34 | 107.95 | 105 | 274477 |
| 1738194000 | 103.92 | -0.33 | -0.32 | 104.25 | 104.95 | 103.17 | 241147 |
| 1738107600 | 104.25 | -4.34 | -4.00 | 106.6 | 108.03 | 103.76 | 211742 |
| 1738021200 | 108.59 | 2.71 | 2.56 | 102.12 | 109.71 | 102.12 | 267020 |
| 1737762000 | 105.88 | 0.1 | 0.09 | 105.49 | 106.73 | 105.15 | 205032 |
| 1737675600 | 105.78 | 0 | 0.00 | 105.78 | 105.78 | 105.78 | 0 |
| 1737589200 | 105.78 | -2.64 | -2.43 | 107.79 | 107.79 | 105.5413 | 147167 |
| 1737502800 | 108.42 | 1.14 | 1.06 | 108.725 | 109.72 | 107.37 | 235092 |
| 1737157200 | 107.28 | -0.5 | -0.46 | 110.3 | 110.3 | 105.94 | 198220 |
| 1737070800 | 107.78 | 1.97 | 1.86 | 105.16 | 108.03 | 104.69 | 223823 |
| 1736984400 | 105.81 | 3.92 | 3.85 | 105 | 107.77 | 103.895 | 323702 |
| 1736898000 | 101.89 | 1.94 | 1.94 | 100.69 | 101.995 | 100.29 | 213675 |
| 1736811600 | 99.95 | 1.37 | 1.39 | 97.25 | 100.34 | 97.25 | 255244 |
| 1736552400 | 98.58 | -3.66 | -3.58 | 99.2 | 100.64 | 97.93 | 311639 |
| 1736379600 | 102.24 | -0.07 | -0.07 | 101.045 | 102.26 | 100 | 182440 |
| 1736293200 | 102.31 | -2.35 | -2.25 | 104.075 | 104.715 | 101.28 | 185216 |
| 1736206800 | 104.66 | 0.42 | 0.40 | 105.89 | 106.3145 | 103.7773 | 229956 |
| 1735947600 | 104.24 | 2.62 | 2.58 | 101.55 | 104.29 | 101.135 | 276516 |
| 1735861200 | 101.62 | -1.77 | -1.71 | 103.725 | 104.667 | 101.335 | 134221 |
| 1735688400 | 103.39 | 1.61 | 1.58 | 101.66 | 104.22 | 101.66 | 184327 |
| 1735602000 | 101.78 | -0.91 | -0.89 | 101.91 | 102.445 | 100.655 | 166132 |
| 1735342800 | 102.69 | -1.69 | -1.62 | 105.17 | 105.17 | 101.72 | 189975 |
| 1735256400 | 104.38 | 0.72 | 0.69 | 103.55 | 104.8199 | 102.85 | 131788 |
| 1735077840 | 103.66 | 0.5 | 0.48 | 103.4 | 103.84 | 102.53 | 73417 |
| 1734997200 | 103.16 | -1.49 | -1.42 | 104.06 | 104.65 | 102.84 | 184723 |
| 1734738000 | 104.65 | -0.48 | -0.46 | 105.535 | 106.555 | 103.92 | 926064 |
| 1734651600 | 105.13 | -0.66 | -0.62 | 107.2 | 107.6925 | 104.88 | 225184 |
| 1734565200 | 105.79 | -4.99 | -4.50 | 111.1 | 112.66 | 105.31 | 361109 |
| 1734478800 | 110.78 | -0.97 | -0.87 | 112.1 | 112.7 | 110.57 | 252975 |
| 1734392400 | 111.75 | -4.01 | -3.46 | 114.535 | 115.37 | 110.525 | 271805 |
| 1734133200 | 115.76 | -1.72 | -1.46 | 116.46 | 116.46 | 114.36 | 178283 |
| 1734046800 | 117.48 | -0.2 | -0.17 | 117.795 | 118.49 | 116.42 | 136869 |
| 1733960400 | 117.68 | -0.91 | -0.77 | 119.36 | 120.58 | 117.68 | 279600 |
| 1733874000 | 118.59 | -0.18 | -0.15 | 119.15 | 120.55 | 116.88 | 240645 |
| 1733787600 | 118.77 | 0.77 | 0.65 | 119.02 | 121.245 | 118.41 | 243466 |
| 1733528400 | 118 | 0.65 | 0.55 | 117.64 | 119.99 | 117.64 | 137614 |
| 1733442000 | 117.35 | -1.43 | -1.20 | 118.505 | 120.375 | 116.81 | 179518 |
| 1733355600 | 118.78 | 0.53 | 0.45 | 117.345 | 119.15 | 116.2212 | 147786 |
| 1733269200 | 118.25 | -2.76 | -2.28 | 120.86 | 120.86 | 117.115 | 194883 |
| 1733182800 | 121.01 | 0.2 | 0.17 | 120.865 | 122.475 | 119.7401 | 168493 |
| 1732917840 | 120.81 | -1.69 | -1.38 | 122.5 | 122.5 | 120.25 | 101136 |
| 1732750800 | 122.5 | -0.68 | -0.55 | 123.89 | 125.37 | 121.99 | 124869 |
| 1732664400 | 123.18 | -3.52 | -2.78 | 125.04 | 125.16 | 121.22 | 227253 |
| 1732578000 | 126.7 | 5.75 | 4.75 | 123.82 | 129.38 | 123.629 | 469687 |
| 1732318800 | 120.95 | 1.6 | 1.34 | 120.3 | 122.19 | 119.86 | 205744 |
| 1732232400 | 119.35 | 3.71 | 3.21 | 115.975 | 120.4 | 115.975 | 240485 |
| 1732146000 | 115.64 | 1.71 | 1.50 | 113.615 | 115.84 | 112.74 | 327079 |
| 1732059600 | 113.93 | -0.43 | -0.38 | 112.67 | 114.84 | 111.9 | 178939 |
| 1731973200 | 114.36 | -0.33 | -0.29 | 115.31 | 115.75 | 113.77 | 205406 |
| 1731714000 | 114.69 | 0.48 | 0.42 | 114.875 | 115.27 | 113.51 | 207011 |
| 1731627600 | 114.21 | -0.7 | -0.61 | 116.205 | 117.54 | 113.71 | 159936 |
| 1731541200 | 114.91 | 1.15 | 1.01 | 114.75 | 117.55 | 114.62 | 189336 |
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
