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 | 0.05 | 0.0477554918816 | 104.7 | 105.44 | 100.02 | 111582 | 102.87432164 | CS |
| 4 | 8.65 | 9.00104058273 | 96.1 | 114.05 | 96.1 | 142635 | 104.45277577 | CS |
| 12 | -2.94 | -2.73005850125 | 107.69 | 114.05 | 96.1 | 130793 | 104.24413887 | CS |
| 26 | -13 | -11.0403397028 | 117.75 | 134.065 | 96.1 | 137859 | 111.76018738 | CS |
| 52 | -27.91 | -21.0387456656 | 132.66 | 138.855 | 96.1 | 142889 | 115.30217739 | CS |
| 156 | -165.39 | -61.2238098764 | 270.14 | 274.51 | 96.1 | 214484 | 173.0147984 | CS |
| 260 | -24.97 | -19.2491520197 | 129.72 | 274.51 | 75.72 | 177634 | 170.04145622 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 104.75 | 2.17 | 2.12 | 103.72 | 105.44 | 102.51 | 69565 |
| 1732146000 | 102.58 | 1.58 | 1.56 | 100.22 | 102.865 | 100.02 | 90448 |
| 1732059600 | 101 | -2.57 | -2.48 | 102.07 | 103.38 | 100.0801 | 151253 |
| 1731973200 | 103.57 | -0.07 | -0.07 | 103.56 | 104.73 | 102.54 | 131639 |
| 1731714000 | 103.64 | -0.37 | -0.36 | 104.7 | 104.7 | 102.18 | 115006 |
| 1731627600 | 104.01 | 0.4 | 0.39 | 104.4 | 104.4 | 101.63 | 237005 |
| 1731541200 | 103.61 | 0.78 | 0.76 | 103.36 | 104.595 | 102.4889 | 89281 |
| 1731454800 | 102.83 | -3.72 | -3.49 | 106.31 | 106.76 | 102.82 | 108837 |
| 1731368400 | 106.55 | -2.36 | -2.17 | 109.24 | 109.6798 | 106.3304 | 176627 |
| 1731109200 | 108.91 | -3.07 | -2.74 | 111.93 | 112.35 | 108.035 | 119234 |
| 1731022800 | 111.98 | -0.64 | -0.57 | 112.71 | 113.29 | 110.8294 | 120471 |
| 1730936400 | 112.62 | 8.8 | 8.48 | 110.88 | 114.05 | 108.04 | 238196 |
| 1730850000 | 103.82 | 1.95 | 1.91 | 101.16 | 104.02 | 101.16 | 129550 |
| 1730763600 | 101.87 | -0.88 | -0.86 | 102.48 | 104.595 | 101.56 | 132663 |
| 1730500800 | 102.75 | 2.47 | 2.46 | 100.34 | 102.77 | 99.21 | 127540 |
| 1730414400 | 100.28 | -4.06 | -3.89 | 104.8 | 105.17 | 100.21 | 169367 |
| 1730328000 | 104.34 | 0.79 | 0.76 | 103.47 | 106.29 | 103.47 | 96390 |
| 1730241600 | 103.55 | 0.65 | 0.63 | 102.64 | 104.22 | 101.84 | 126156 |
| 1730155200 | 102.9 | 1.58 | 1.56 | 101.76 | 104.15 | 101.17 | 179284 |
| 1729896000 | 101.32 | 1.82 | 1.83 | 96.1 | 103.8981 | 96.1 | 244188 |
| 1729809600 | 99.5 | -1.15 | -1.14 | 101.63 | 102.225 | 98.986 | 259309 |
| 1729723200 | 100.65 | 0.02 | 0.02 | 100.63 | 100.87 | 99.26 | 94133 |
| 1729636800 | 100.63 | -1.76 | -1.72 | 101.95 | 103.23 | 99.94 | 101621 |
| 1729550400 | 102.39 | -2.3 | -2.20 | 104.41 | 104.9662 | 101.82 | 102052 |
| 1729291200 | 104.69 | -1.16 | -1.10 | 106.65 | 107.48 | 104.55 | 119464 |
| 1729204800 | 105.85 | 1.28 | 1.22 | 105.07 | 105.85 | 103.575 | 87673 |
| 1729118400 | 104.57 | 0.82 | 0.79 | 104.99 | 105.43 | 103.98 | 97353 |
| 1729032000 | 103.75 | -1.36 | -1.29 | 104.44 | 106.64 | 103.4 | 165924 |
| 1728945600 | 105.11 | 0.74 | 0.71 | 103.85 | 105.31 | 103.57 | 90631 |
| 1728686400 | 104.37 | 1.91 | 1.86 | 102.16 | 104.47 | 102.16 | 81675 |
| 1728600000 | 102.46 | 0.27 | 0.26 | 100.68 | 102.49 | 99.68 | 102001 |
| 1728513600 | 102.19 | 1.12 | 1.11 | 101.57 | 102.495 | 100.17 | 106667 |
| 1728427200 | 101.07 | -2.38 | -2.30 | 102.79 | 103.945 | 101 | 120032 |
| 1728340800 | 103.45 | -1.53 | -1.46 | 104.04 | 104.245 | 103.01 | 105386 |
| 1728081600 | 104.98 | -0.67 | -0.63 | 107.69 | 107.69 | 104.53 | 95856 |
| 1727995200 | 105.65 | -2.8 | -2.58 | 107.49 | 108.715 | 105.57 | 162622 |
| 1727908800 | 108.45 | -0.98 | -0.90 | 109.3 | 109.74 | 107.15 | 292214 |
| 1727822400 | 109.43 | -3.58 | -3.17 | 112.85 | 112.85 | 108.89 | 137981 |
| 1727736000 | 113.01 | 2.77 | 2.51 | 109.82 | 113.3571 | 108.95 | 199919 |
| 1727476800 | 110.24 | 2.13 | 1.97 | 109.54 | 111.01 | 108.9549 | 115635 |
| 1727390400 | 108.11 | 4.07 | 3.91 | 106.1 | 108.73 | 105.45 | 116142 |
| 1727304000 | 104.04 | -0.74 | -0.71 | 104.42 | 104.885 | 103.59 | 109310 |
| 1727217600 | 104.78 | 1.58 | 1.53 | 104.27 | 105.49 | 103.785 | 115244 |
| 1727131200 | 103.2 | -0.03 | -0.03 | 103.73 | 103.79 | 102.58 | 96270 |
| 1726872000 | 103.23 | -2.57 | -2.43 | 105.31 | 105.31 | 102.685 | 340337 |
| 1726785600 | 105.8 | 1.19 | 1.14 | 107.44 | 107.48 | 105.415 | 94518 |
| 1726699200 | 104.61 | -0.97 | -0.92 | 106 | 107.755 | 104.57 | 83802 |
| 1726612800 | 105.58 | 0.65 | 0.62 | 106.36 | 106.8175 | 105.2 | 97838 |
| 1726526400 | 104.93 | 0.46 | 0.44 | 105.32 | 105.99 | 103.38 | 145133 |
| 1726267200 | 104.47 | 3.31 | 3.27 | 103.63 | 105.1 | 102.96 | 87908 |
| 1726180800 | 101.16 | 1.6 | 1.61 | 100.31 | 101.2 | 98.58 | 88186 |
| 1726094400 | 99.56 | 1.66 | 1.70 | 98.24 | 99.63 | 96.41 | 90342 |
| 1726008000 | 97.9 | -0.19 | -0.19 | 97.62 | 98.395 | 96.86 | 135000 |
| 1725921600 | 98.09 | -0.49 | -0.50 | 98.47 | 99.6799 | 97.65 | 114997 |
| 1725662400 | 98.58 | -4.13 | -4.02 | 102.64 | 102.925 | 98.49 | 136947 |
| 1725576000 | 102.71 | -0.61 | -0.59 | 103.75 | 104.4 | 101.3265 | 73277 |
| 1725489600 | 103.32 | -0.09 | -0.09 | 103.89 | 105.1 | 103.29 | 71946 |
| 1725403200 | 103.41 | -3.85 | -3.59 | 105.87 | 106.96 | 102.84 | 122850 |
| 1725057600 | 107.26 | -0.2 | -0.19 | 107.69 | 107.93 | 106.34 | 105898 |
| 1724971200 | 107.46 | 0.68 | 0.64 | 107.76 | 108.615 | 106.91 | 66620 |
| 1724884800 | 106.78 | -1.52 | -1.40 | 107.73 | 108.42 | 106.38 | 66306 |
| 1724798400 | 108.3 | -0.4 | -0.37 | 108.31 | 109.56 | 106.84 | 58141 |
| 1724712000 | 108.7 | 0.72 | 0.67 | 109 | 110.77 | 108.32 | 77217 |
| 1724452800 | 107.98 | 4.25 | 4.10 | 104.4 | 108.6118 | 104.128 | 78042 |
| 1724366400 | 103.73 | -2.45 | -2.31 | 106.09 | 106.54 | 103.125 | 86351 |
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
