We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.03 | -1.84528679211 | 110.01 | 110.7 | 105.86 | 744298 | 107.85222071 | CS |
| 4 | -4.17 | -3.71823450736 | 112.15 | 113.96 | 103.41 | 963782 | 109.75868666 | CS |
| 12 | 2.98 | 2.8380952381 | 105 | 114.335 | 97.315 | 930111 | 106.87218927 | CS |
| 26 | 3.17 | 3.02452056102 | 104.81 | 115 | 97.315 | 857965 | 106.78116869 | CS |
| 52 | -6.94 | -6.03898364079 | 114.92 | 132 | 79.5 | 827715 | 106.19928576 | CS |
| 156 | -8.36 | -7.18583462266 | 116.34 | 132 | 79.5 | 828423 | 107.07132842 | CS |
| 260 | -8.36 | -7.18583462266 | 116.34 | 132 | 79.5 | 828423 | 107.07132842 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 107.98 | 0.48 | 0.45 | 107.76 | 109.07 | 107.08 | 846082 |
| 1718923200 | 107.5 | 0.21 | 0.20 | 106.3 | 107.73 | 105.86 | 688600 |
| 1718750400 | 107.29 | -0.1 | -0.09 | 107.32 | 108.375 | 106.55 | 583157 |
| 1718664000 | 107.39 | -1.26 | -1.16 | 108.29 | 109.11 | 106.8 | 627110 |
| 1718404800 | 108.65 | -2.07 | -1.87 | 110.01 | 110.7 | 107.62 | 1078325 |
| 1718318400 | 110.72 | -1.83 | -1.63 | 112.55 | 112.55 | 109.605 | 2137041 |
| 1718232000 | 112.55 | 2.85 | 2.60 | 111.36 | 112.89 | 111.33 | 1010470 |
| 1718145600 | 109.7 | 0.4 | 0.37 | 108.8 | 110.035 | 108.02 | 832482 |
| 1718059200 | 109.3 | -1.62 | -1.46 | 110.39 | 110.43 | 108.515 | 919061 |
| 1717800000 | 110.92 | -0.1 | -0.09 | 110.3 | 111.05 | 109.6 | 736825 |
| 1717713600 | 111.02 | 1.16 | 1.06 | 107.31 | 111.31 | 106.1 | 713452 |
| 1717627200 | 109.86 | 1.33 | 1.23 | 108.68 | 110.2706 | 107.79 | 497929 |
| 1717540800 | 108.53 | -0.27 | -0.25 | 108.81 | 110 | 107.78 | 592032 |
| 1717454400 | 108.8 | -0.46 | -0.42 | 109.39 | 110.82 | 107.7 | 826356 |
| 1717195200 | 109.26 | 0.92 | 0.85 | 108.61 | 109.78 | 107.29 | 1451822 |
| 1717108800 | 108.34 | -1.41 | -1.28 | 105 | 108.62 | 103.41 | 2072984 |
| 1717022400 | 109.75 | -2.11 | -1.89 | 110.86 | 111.28 | 108.44 | 803464 |
| 1716936000 | 111.86 | -1.41 | -1.24 | 113.05 | 113.96 | 111.03 | 1157008 |
| 1716590400 | 113.27 | 1.38 | 1.23 | 112.15 | 113.46 | 111.755 | 646958 |
| 1716504000 | 111.89 | -0.78 | -0.69 | 112.24 | 113.23 | 110.7 | 1046536 |
| 1716417600 | 112.67 | -0.56 | -0.49 | 112.88 | 114.335 | 112.53 | 864122 |
| 1716331200 | 113.23 | 1.21 | 1.08 | 111.54 | 113.5 | 109.6528 | 1052201 |
| 1716244800 | 112.02 | 1.79 | 1.62 | 110.12 | 112.255 | 109.8 | 883877 |
| 1715985600 | 110.23 | 1.77 | 1.63 | 108.78 | 110.33 | 107.44 | 1087199 |
| 1715899200 | 108.46 | 1.15 | 1.07 | 106.69 | 109.615 | 106.17 | 1232419 |
| 1715812800 | 107.31 | 0.78 | 0.73 | 108.2 | 108.49 | 107.17 | 1477389 |
| 1715726400 | 106.53 | 0.98 | 0.93 | 106.53 | 107.25 | 104.69 | 884026 |
| 1715640000 | 105.55 | 0.75 | 0.72 | 104.94 | 106.76 | 104.8 | 550835 |
| 1715380800 | 104.8 | 0.46 | 0.44 | 104.83 | 106.13 | 104.42 | 608005 |
| 1715294400 | 104.34 | 1.51 | 1.47 | 102.68 | 104.41 | 102.03 | 403258 |
| 1715208000 | 102.83 | -0.34 | -0.33 | 102.97 | 103.54 | 102.75 | 489319 |
| 1715121600 | 103.17 | 0.35 | 0.34 | 103.32 | 103.89 | 102.8466 | 502407 |
| 1715035200 | 102.82 | 2.21 | 2.20 | 100.89 | 102.87 | 100.7 | 898201 |
| 1714776000 | 100.61 | -0.47 | -0.46 | 102.49 | 102.64 | 100.54 | 859139 |
| 1714689600 | 101.08 | -1.52 | -1.48 | 103.37 | 104.08 | 100.34 | 674060 |
| 1714603200 | 102.6 | 0.13 | 0.13 | 102.81 | 104.54 | 101.72 | 816106 |
| 1714516800 | 102.47 | -2.55 | -2.43 | 104.3 | 104.845 | 102.31 | 902519 |
| 1714430400 | 105.02 | 3.51 | 3.46 | 103.43 | 107.34 | 102.415 | 940333 |
| 1714171200 | 101.51 | -0.58 | -0.57 | 101.92 | 103.15 | 101.01 | 826561 |
| 1714084800 | 102.09 | -0.59 | -0.57 | 102.4 | 103.23 | 101.085 | 462299 |
| 1713998400 | 102.68 | -0.82 | -0.79 | 102.68 | 104.05 | 101.64 | 631672 |
| 1713912000 | 103.5 | 2.73 | 2.71 | 101.92 | 103.54 | 100.99 | 942558 |
| 1713825600 | 100.77 | -0.09 | -0.09 | 101 | 102.155 | 100.72 | 668818 |
| 1713566400 | 100.86 | 1.48 | 1.49 | 99.75 | 101.62 | 99.51 | 731118 |
| 1713480000 | 99.38 | -1.17 | -1.16 | 97.99 | 100.49 | 97.315 | 744383 |
| 1713393600 | 100.55 | 0.27 | 0.27 | 100.38 | 100.88 | 99.32 | 773236 |
| 1713307200 | 100.28 | -2.04 | -1.99 | 102.03 | 102.37 | 99.93 | 1058575 |
| 1713220800 | 102.32 | -1.17 | -1.13 | 104.35 | 104.91 | 101.49 | 951273 |
| 1712961600 | 103.49 | -5.01 | -4.62 | 107.46 | 108.03 | 103.34 | 993687 |
| 1712875200 | 108.5 | 0.6 | 0.56 | 109.38 | 109.65 | 107.44 | 2903814 |
| 1712788800 | 107.9 | -2.82 | -2.55 | 108.02 | 108.9725 | 106.38 | 1439236 |
| 1712702400 | 110.72 | 4.31 | 4.05 | 107.62 | 110.82 | 107.62 | 1756548 |
| 1712616000 | 106.41 | 4.13 | 4.04 | 102.33 | 106.96 | 102.12 | 1470571 |
| 1712356800 | 102.28 | 0.6 | 0.59 | 101.62 | 103.21 | 101.17 | 643817 |
| 1712270400 | 101.68 | -0.67 | -0.65 | 103.3 | 103.92 | 101.17 | 771784 |
| 1712184000 | 102.35 | 0.14 | 0.14 | 102 | 103.405 | 101.39 | 466656 |
| 1712097600 | 102.21 | -1.06 | -1.03 | 102.32 | 103.03 | 100.96 | 865916 |
| 1712011200 | 103.27 | -1.73 | -1.65 | 105 | 105 | 103.24 | 507868 |
| 1711665600 | 105 | -0.41 | -0.39 | 105.54 | 106 | 104.85 | 656207 |
| 1711579200 | 105.41 | 1.99 | 1.92 | 104.51 | 105.66 | 104.05 | 1224431 |
| 1711492800 | 103.42 | 0.42 | 0.41 | 103.21 | 104.115 | 102.37 | 683067 |
| 1711406400 | 103 | -0.25 | -0.24 | 103.36 | 104.29 | 102.5 | 864491 |
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
