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 | -4.2 | -5.40679711637 | 77.68 | 78.33 | 73.36 | 2494121 | 75.86449035 | CS |
| 4 | -3.45 | -4.48459638633 | 76.93 | 78.965 | 73.36 | 2360039 | 76.73414598 | CS |
| 12 | -3.45 | -4.48459638633 | 76.93 | 79.3899 | 72.21 | 2673945 | 75.62631841 | CS |
| 26 | -22.67 | -23.5777431097 | 96.15 | 97.6 | 72.21 | 2516338 | 82.20685908 | CS |
| 52 | -26.52 | -26.52 | 100 | 107.02 | 72.21 | 2125149 | 89.09266416 | CS |
| 156 | -23.14 | -23.9494928586 | 96.62 | 117.22 | 71.46 | 2098528 | 91.50787923 | CS |
| 260 | -0.34 | -0.460579788675 | 73.82 | 118.015 | 33.71 | 2122922 | 87.5045544 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 73.47 | 0.06 | 0.08 | 73.62 | 74.89 | 72.86 | 4320958 |
| 1741045200 | 73.41 | -3.42 | -4.45 | 77.75 | 77.87 | 73.36 | 3387308 |
| 1740786000 | 76.83 | 0.84 | 1.11 | 76.12 | 77.08 | 75.99 | 3769866 |
| 1740699600 | 75.99 | -0.21 | -0.28 | 75.72 | 76.735 | 74.66 | 1490961 |
| 1740613200 | 76.2 | -1.43 | -1.84 | 77.89 | 78 | 75.66 | 1581444 |
| 1740526800 | 77.63 | 0.32 | 0.41 | 77.68 | 78.33 | 77.21 | 2241026 |
| 1740440400 | 77.31 | 0.35 | 0.45 | 76.8 | 77.58 | 76 | 1897754 |
| 1740181200 | 76.96 | -0.65 | -0.84 | 77.75 | 78.07 | 76.62 | 2442769 |
| 1740094800 | 77.61 | 0.11 | 0.14 | 77.47 | 78.15 | 77.29 | 1717508 |
| 1740008400 | 77.5 | -0.72 | -0.92 | 76.79 | 78.06 | 76.56 | 1856689 |
| 1739922000 | 78.22 | 1.52 | 1.98 | 77.25 | 78.516 | 76.94 | 2342789 |
| 1739576400 | 76.7 | 0.46 | 0.60 | 77.05 | 78.23 | 76.67 | 1481287 |
| 1739490000 | 76.24 | 0.35 | 0.46 | 76.07 | 76.7153 | 75.75 | 1891748 |
| 1739403600 | 75.89 | -0.53 | -0.69 | 75.8 | 76.15 | 75.51 | 2009135 |
| 1739317200 | 76.42 | 0.58 | 0.76 | 75.95 | 76.545 | 75.33 | 3302344 |
| 1739230800 | 75.84 | -0.77 | -1.01 | 77.32 | 77.42 | 75.5 | 2258026 |
| 1738971600 | 76.61 | -1.14 | -1.47 | 78.03 | 78.225 | 76.44 | 2112315 |
| 1738885200 | 77.75 | 0.76 | 0.99 | 77.35 | 77.94 | 77.14 | 2050658 |
| 1738798800 | 76.99 | -1.25 | -1.60 | 77.67 | 77.865 | 76.8 | 3073215 |
| 1738712400 | 78.24 | 1.94 | 2.54 | 76.93 | 78.965 | 76.79 | 3933907 |
| 1738626000 | 76.3 | 0.6 | 0.79 | 74.78 | 76.48 | 73.27 | 3252642 |
| 1738366800 | 75.7 | -0.42 | -0.55 | 77.84 | 79.1 | 75.155 | 6482370 |
| 1738280400 | 76.12 | -1.74 | -2.23 | 77.38 | 77.73 | 74.35 | 3623748 |
| 1738194000 | 77.86 | -0.45 | -0.57 | 77.79 | 78.72 | 77.62 | 1725959 |
| 1738107600 | 78.31 | -0.36 | -0.46 | 78.85 | 79.3899 | 78.04 | 1870736 |
| 1738021200 | 78.67 | 1.31 | 1.69 | 77.89 | 78.73 | 77.45 | 2365911 |
| 1737762000 | 77.36 | 0.28 | 0.36 | 77.54 | 77.98 | 76.88 | 1642654 |
| 1737675600 | 77.08 | 0 | 0.00 | 77.08 | 77.08 | 77.08 | 0 |
| 1737589200 | 77.08 | -0.65 | -0.84 | 77.47 | 78.03 | 77.06 | 1858378 |
| 1737502800 | 77.73 | 0.43 | 0.56 | 77.7487 | 78.5 | 77.39 | 2324088 |
| 1737157200 | 77.3 | 0.67 | 0.87 | 77.14 | 77.7029 | 76.895 | 1865537 |
| 1737070800 | 76.63 | 0.55 | 0.72 | 75.73 | 76.91 | 75.3901 | 2774938 |
| 1736984400 | 76.08 | 0.77 | 1.02 | 76.06 | 76.45 | 75.71 | 1969011 |
| 1736898000 | 75.31 | 0.16 | 0.21 | 75.4 | 75.77 | 74.71 | 2352266 |
| 1736811600 | 75.15 | 2.67 | 3.68 | 72.65 | 75.19 | 72.5901 | 3653346 |
| 1736552400 | 72.48 | -0.55 | -0.75 | 72.62 | 73.0893 | 72.28 | 3828702 |
| 1736379600 | 73.03 | -0.87 | -1.18 | 73.275 | 73.275 | 72.21 | 1830337 |
| 1736293200 | 73.9 | 0.04 | 0.05 | 74.045 | 74.94 | 73.49 | 2754947 |
| 1736206800 | 73.86 | 1.09 | 1.50 | 73.6 | 74.12 | 73.33 | 2997174 |
| 1735947600 | 72.77 | -0.01 | -0.01 | 73.248 | 73.248 | 72.21 | 3634730 |
| 1735861200 | 72.78 | -1.49 | -2.01 | 74.61 | 75.17 | 72.65 | 2856262 |
| 1735688400 | 74.27 | 1.09 | 1.49 | 73.2 | 74.56 | 73.06 | 2274739 |
| 1735602000 | 73.18 | -0.96 | -1.29 | 73.91 | 73.91 | 72.93 | 2234029 |
| 1735342800 | 74.14 | -0.21 | -0.28 | 74.545 | 75.02 | 73.93 | 1630545 |
| 1735256400 | 74.35 | 0.23 | 0.31 | 73.88 | 74.835 | 73.82 | 1758724 |
| 1735077840 | 74.12 | 0.11 | 0.15 | 73.67 | 74.35 | 73.4 | 1016385 |
| 1734997200 | 74.01 | 0.51 | 0.69 | 73.68 | 74.2204 | 73.12 | 2734255 |
| 1734738000 | 73.5 | 0.53 | 0.73 | 73.415 | 74.37 | 73.06 | 6390707 |
| 1734651600 | 72.97 | -1.83 | -2.45 | 75.3 | 75.4681 | 72.96 | 4214239 |
| 1734565200 | 74.8 | -0.64 | -0.85 | 75.54 | 76.83 | 74.76 | 4269746 |
| 1734478800 | 75.44 | 0.76 | 1.02 | 75.3201 | 76.35 | 75.22 | 2822401 |
| 1734392400 | 74.68 | -0.99 | -1.31 | 74.85 | 76.14 | 74.6 | 3077490 |
| 1734133200 | 75.67 | -0.51 | -0.67 | 75.97 | 76.02 | 74.92 | 2528770 |
| 1734046800 | 76.18 | -0.27 | -0.35 | 76.35 | 77.15 | 76.07 | 2370230 |
| 1733960400 | 76.45 | -1.19 | -1.53 | 77.49 | 77.5399 | 76.32 | 2800128 |
| 1733874000 | 77.64 | 0.33 | 0.43 | 76.93 | 78.445 | 76.15 | 3766141 |
| 1733787600 | 77.31 | 0.92 | 1.20 | 76.98 | 78.88 | 76.95 | 3123901 |
| 1733528400 | 76.39 | -1.02 | -1.32 | 77.61 | 77.84 | 75.98 | 4110068 |
| 1733442000 | 77.41 | -0.54 | -0.69 | 78.035 | 78.08 | 76.22 | 4750864 |
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
