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 | 1.55 | 1.9145256917 | 80.96 | 89.2682 | 80.56 | 6068901 | 83.83395504 | CS |
| 4 | 0.92 | 1.12758916534 | 81.59 | 89.2682 | 79.57 | 4010726 | 83.06133055 | CS |
| 12 | -6.75 | -7.56217790724 | 89.26 | 90.38 | 79.57 | 2960831 | 84.50164477 | CS |
| 26 | -15.9768 | -16.2222754724 | 98.4868 | 106.705 | 79.57 | 2285856 | 90.87277376 | CS |
| 52 | -12.13 | -12.8169907016 | 94.64 | 106.705 | 79.57 | 1911100 | 91.91664239 | CS |
| 156 | 6.45 | 8.48014725217 | 76.06 | 106.705 | 61.31 | 1700833 | 85.21458238 | CS |
| 260 | 23.83 | 40.6100886162 | 58.68 | 106.705 | 44.5 | 1861806 | 76.02690271 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 82.51 | -3 | -3.51 | 84.58 | 85.225 | 82.17 | 5423905 |
| 1741646400 | 85.51 | 0.51 | 0.60 | 84.77 | 89.2682 | 84.49 | 7666654 |
| 1741390800 | 85 | 2.38 | 2.88 | 82.34 | 85.24 | 82.11 | 7324044 |
| 1741304400 | 82.62 | 0.41 | 0.50 | 82.47 | 83.12 | 81.4 | 4675364 |
| 1741218000 | 82.21 | 1.38 | 1.71 | 80.96 | 82.35 | 80.56 | 5254538 |
| 1741131600 | 80.83 | 0.12 | 0.15 | 80.3 | 81.996 | 79.57 | 3717194 |
| 1741045200 | 80.71 | -2.05 | -2.48 | 83 | 83.34 | 80.08 | 3617917 |
| 1740786000 | 82.76 | 1 | 1.22 | 82.05 | 82.87 | 81.475 | 4299822 |
| 1740699600 | 81.76 | -2 | -2.39 | 82.14 | 82.66 | 81.02 | 3290952 |
| 1740613200 | 83.76 | -0.11 | -0.13 | 83.64 | 84.32 | 83.38 | 3430213 |
| 1740526800 | 83.87 | 0.14 | 0.17 | 83.96 | 84.71 | 83.43 | 3036093 |
| 1740440400 | 83.73 | 1.43 | 1.74 | 82.75 | 84.77 | 82.55 | 4521588 |
| 1740181200 | 82.3 | -1.3 | -1.56 | 83.35 | 83.53 | 81.85 | 2190967 |
| 1740094800 | 83.6 | -0.08 | -0.10 | 83.62 | 84.17 | 82.66 | 2692579 |
| 1740008400 | 83.68 | 0.19 | 0.23 | 83.32 | 84.565 | 82.97 | 2690007 |
| 1739922000 | 83.49 | 1.32 | 1.61 | 82.34 | 83.51 | 81.61 | 3088504 |
| 1739576400 | 82.17 | 0.23 | 0.28 | 81.79 | 82.725 | 81.615 | 3062342 |
| 1739490000 | 81.94 | 0.71 | 0.87 | 81.35 | 81.98 | 80.46 | 3396189 |
| 1739403600 | 81.23 | -1.18 | -1.43 | 81.59 | 82.09 | 80.31 | 2824923 |
| 1739317200 | 82.41 | -0.17 | -0.21 | 82.1 | 82.56 | 81.51 | 1962752 |
| 1739230800 | 82.58 | -1.22 | -1.46 | 84.17 | 84.17 | 82.03 | 2406899 |
| 1738971600 | 83.8 | -0.43 | -0.51 | 84.44 | 84.83 | 83.63 | 1506788 |
| 1738885200 | 84.23 | -0.7 | -0.82 | 85.5 | 85.98 | 83.51 | 3158873 |
| 1738798800 | 84.93 | -1.97 | -2.27 | 86.66 | 88.17 | 82.85 | 6505040 |
| 1738712400 | 86.9 | -0.86 | -0.98 | 87.55 | 88.52 | 86.81 | 2673001 |
| 1738626000 | 87.76 | 0.97 | 1.12 | 85.91 | 88.43 | 85.56 | 2805069 |
| 1738366800 | 86.79 | 0.27 | 0.31 | 86.21 | 87.66 | 86.21 | 4052260 |
| 1738280400 | 86.52 | -0.29 | -0.33 | 87.21 | 87.39 | 86.01 | 1608885 |
| 1738194000 | 86.81 | -0.4 | -0.46 | 86.81 | 87.925 | 86.535 | 1759786 |
| 1738107600 | 87.21 | -1.13 | -1.28 | 88.34 | 88.625 | 87.08 | 1629925 |
| 1738021200 | 88.34 | 1.78 | 2.06 | 86.42 | 89.35 | 86.42 | 1729737 |
| 1737762000 | 86.56 | 0.43 | 0.50 | 86.42 | 87.21 | 86 | 2109076 |
| 1737675600 | 86.13 | 0 | 0.00 | 86.13 | 86.13 | 86.13 | 0 |
| 1737589200 | 86.13 | -0.46 | -0.53 | 86.49 | 86.49 | 85.395 | 1951732 |
| 1737502800 | 86.59 | 1.21 | 1.42 | 85.835 | 86.745 | 85.69 | 2063567 |
| 1737157200 | 85.38 | -0.46 | -0.54 | 85.96 | 86.43 | 85.11 | 2642245 |
| 1737070800 | 85.84 | 0.34 | 0.40 | 85.72 | 86.34 | 85.25 | 1880793 |
| 1736984400 | 85.5 | 0.74 | 0.87 | 86.03 | 86.33 | 84.45 | 2136382 |
| 1736898000 | 84.76 | 1.6 | 1.92 | 83.73 | 85.29 | 83.46 | 3707714 |
| 1736811600 | 83.16 | 1.09 | 1.33 | 81.85 | 83.34 | 81.42 | 2604043 |
| 1736552400 | 82.07 | -2.07 | -2.46 | 83.025 | 83.64 | 81.6639 | 3467704 |
| 1736379600 | 84.14 | -0.49 | -0.58 | 84.06 | 84.24 | 83.18 | 2040065 |
| 1736293200 | 84.63 | -0.47 | -0.55 | 85.4 | 86.1 | 84.04 | 2364988 |
| 1736206800 | 85.1 | -0.79 | -0.92 | 86.03 | 86.545 | 84.91 | 2411217 |
| 1735947600 | 85.89 | -0.55 | -0.64 | 86.67 | 86.92 | 85.29 | 1478636 |
| 1735861200 | 86.44 | 0.4 | 0.46 | 86.36 | 86.81 | 85.74 | 1587752 |
| 1735688400 | 86.04 | 0.22 | 0.26 | 86.09 | 86.75 | 85.69 | 1098030 |
| 1735602000 | 85.82 | -0.67 | -0.77 | 85.62 | 86.05 | 84.56 | 1446432 |
| 1735342800 | 86.49 | -0.94 | -1.08 | 87.19 | 87.55 | 86.22 | 1153488 |
| 1735256400 | 87.43 | 1.04 | 1.20 | 85.88 | 87.64 | 85.695 | 1218343 |
| 1735077840 | 86.39 | -0.31 | -0.36 | 86.77 | 86.77 | 85.97 | 823475 |
| 1734997200 | 86.7 | -2.16 | -2.43 | 88.39 | 88.6 | 86.555 | 1794560 |
| 1734738000 | 88.86 | 0.97 | 1.10 | 87.12 | 89.81 | 87.0924 | 5693613 |
| 1734651600 | 87.89 | 0.14 | 0.16 | 88.155 | 89.13 | 87.58 | 3717634 |
| 1734565200 | 87.75 | -1.22 | -1.37 | 89.26 | 90.38 | 87.72 | 2490568 |
| 1734478800 | 88.97 | -1.92 | -2.11 | 90.335 | 90.785 | 88.22 | 3339990 |
| 1734392400 | 90.89 | 0.57 | 0.63 | 90.0827 | 91.862 | 89.85 | 2891431 |
| 1734133200 | 90.32 | 0.16 | 0.18 | 90.05 | 90.75 | 89.07 | 2083119 |
| 1734046800 | 90.16 | -1.94 | -2.11 | 91.68 | 92.26 | 90.12 | 2271370 |
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
