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 | -7.64 | -7.33980209434 | 104.09 | 106.75 | 96.38 | 844021 | 101.00579575 | CS |
| 4 | -18.54 | -16.1231411427 | 114.99 | 115.285 | 96.38 | 752075 | 105.65175198 | CS |
| 12 | -15.615 | -13.9338776603 | 112.065 | 120.64 | 96.38 | 720318 | 108.39171827 | CS |
| 26 | 12.52 | 14.9171928988 | 83.93 | 120.64 | 81.28 | 612923 | 106.45603139 | CS |
| 52 | 21.14 | 28.0706413491 | 75.31 | 120.64 | 72.78 | 600144 | 93.62966997 | CS |
| 156 | 30.02 | 45.1904260123 | 66.43 | 120.64 | 49.31 | 617201 | 72.13872589 | CS |
| 260 | 51.45 | 114.333333333 | 45 | 120.64 | 31.13 | 598244 | 67.9827413 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 96.45 | -1.98 | -2.01 | 97.66 | 97.99 | 93.24 | 979971 |
| 1741304400 | 98.43 | -2.6 | -2.57 | 99.12 | 100.97 | 97.56 | 1001109 |
| 1741218000 | 101.03 | 1.69 | 1.70 | 100.05 | 101.09 | 98.19 | 922698 |
| 1741131600 | 99.34 | -4.18 | -4.04 | 101.12 | 101.415 | 96.95 | 1160730 |
| 1741045200 | 103.52 | -2.67 | -2.51 | 106.08 | 106.75 | 103.235 | 547406 |
| 1740786000 | 106.19 | 2.15 | 2.07 | 104.09 | 106.26 | 103.4201 | 596463 |
| 1740699600 | 104.04 | -0.86 | -0.82 | 105.74 | 106.3 | 103.63 | 530906 |
| 1740613200 | 104.9 | 0.89 | 0.86 | 104.73 | 106.39 | 104.23 | 373642 |
| 1740526800 | 104.01 | -1.54 | -1.46 | 105.89 | 106.2 | 101.83 | 702894 |
| 1740440400 | 105.55 | 1.64 | 1.58 | 104.95 | 106.45 | 102.16 | 1184590 |
| 1740181200 | 103.91 | -3.29 | -3.07 | 107.82 | 107.82 | 102.96 | 822365 |
| 1740094800 | 107.2 | -3.3 | -2.99 | 110.26 | 110.26 | 105.415 | 1171032 |
| 1740008400 | 110.5 | -0.86 | -0.77 | 111.17 | 111.35 | 109.76 | 539699 |
| 1739922000 | 111.36 | 0.99 | 0.90 | 110.1 | 111.615 | 110.1 | 558276 |
| 1739576400 | 110.37 | 1.59 | 1.46 | 108.96 | 110.65 | 108.96 | 428896 |
| 1739490000 | 108.78 | 0.8 | 0.74 | 108.79 | 108.99 | 107.43 | 590084 |
| 1739403600 | 107.98 | -0.4 | -0.37 | 107.08 | 108.2 | 106.48 | 788283 |
| 1739317200 | 108.38 | -1.16 | -1.06 | 109.43 | 109.43 | 106.8218 | 787077 |
| 1739230800 | 109.54 | -3.86 | -3.40 | 113.73 | 114.2 | 108.52 | 1124585 |
| 1738971600 | 113.4 | -1 | -0.87 | 114.99 | 115.285 | 113.26 | 483156 |
| 1738885200 | 114.4 | 1.19 | 1.05 | 114.54 | 115.39 | 113.684 | 386336 |
| 1738798800 | 113.21 | 1.05 | 0.94 | 112.51 | 113.34 | 110.795 | 763025 |
| 1738712400 | 112.16 | -0.74 | -0.66 | 112.92 | 113.72 | 111.55 | 593624 |
| 1738626000 | 112.9 | -2.95 | -2.55 | 112.44 | 113.73 | 110.57 | 733207 |
| 1738366800 | 115.85 | -1.75 | -1.49 | 118.03 | 118.46 | 114.72 | 1049324 |
| 1738280400 | 117.6 | 0.09 | 0.08 | 119 | 120.64 | 115.03 | 945676 |
| 1738194000 | 117.51 | 2.3 | 2.00 | 116.53 | 118.77 | 114.05 | 1134701 |
| 1738107600 | 115.21 | 1.98 | 1.75 | 112.38 | 116.01 | 112.16 | 580516 |
| 1738021200 | 113.23 | -1.05 | -0.92 | 112.54 | 113.78 | 111.34 | 584827 |
| 1737762000 | 114.28 | -0.74 | -0.64 | 113.99 | 114.6886 | 113.775 | 613112 |
| 1737675600 | 115.02 | 0 | 0.00 | 115.02 | 115.02 | 115.02 | 0 |
| 1737589200 | 115.02 | -1.21 | -1.04 | 115.3 | 115.665 | 113.55 | 520437 |
| 1737502800 | 116.23 | 2.35 | 2.06 | 114.5 | 116.4 | 114.5 | 622514 |
| 1737157200 | 113.88 | 2.04 | 1.82 | 112.49 | 114.07 | 112.16 | 746106 |
| 1737070800 | 111.84 | 1.8 | 1.64 | 110.36 | 112.41 | 110.32 | 1071167 |
| 1736984400 | 110.04 | 2.69 | 2.51 | 110 | 110.8 | 109.17 | 1248863 |
| 1736898000 | 107.35 | 2.46 | 2.35 | 105.89 | 107.68 | 105.2001 | 948877 |
| 1736811600 | 104.89 | 0.9 | 0.87 | 101.54 | 105 | 101.54 | 585578 |
| 1736552400 | 103.99 | -4.53 | -4.17 | 105.92 | 107.02 | 103.3101 | 784601 |
| 1736379600 | 108.52 | 0.4 | 0.37 | 107.63 | 108.55 | 107.16 | 498151 |
| 1736293200 | 108.12 | -0.43 | -0.40 | 109.37 | 109.61 | 105.7066 | 701526 |
| 1736206800 | 108.55 | 0.39 | 0.36 | 108.6 | 109.74 | 108.22 | 800560 |
| 1735947600 | 108.16 | 2.03 | 1.91 | 106.3 | 108.31 | 105.84 | 482192 |
| 1735861200 | 106.13 | 0.05 | 0.05 | 106.73 | 107.76 | 105.92 | 482672 |
| 1735688400 | 106.08 | -0.07 | -0.07 | 106.87 | 106.9486 | 105.39 | 469261 |
| 1735602000 | 106.15 | -0.51 | -0.48 | 105.42 | 106.87 | 104.84 | 354923 |
| 1735342800 | 106.66 | -1.06 | -0.98 | 106.91 | 107.89 | 105.9 | 330245 |
| 1735256400 | 107.72 | 0.44 | 0.41 | 106.9 | 107.94 | 106.31 | 397144 |
| 1735077840 | 107.28 | 1.34 | 1.26 | 106.15 | 107.45 | 105.7501 | 262088 |
| 1734997200 | 105.94 | 1.45 | 1.39 | 103.77 | 106.03 | 103.02 | 508327 |
| 1734738000 | 104.49 | 2.22 | 2.17 | 101.86 | 104.91 | 101.75 | 2132613 |
| 1734651600 | 102.27 | -0.05 | -0.05 | 103.47 | 105.76 | 101.865 | 986963 |
| 1734565200 | 102.32 | -4.86 | -4.53 | 107.05 | 108.5099 | 102.21 | 543890 |
| 1734478800 | 107.18 | -2.28 | -2.08 | 108.65 | 109.025 | 106.65 | 559991 |
| 1734392400 | 109.46 | -1.12 | -1.01 | 110.83 | 110.83 | 108.7008 | 735986 |
| 1734133200 | 110.58 | -0.91 | -0.82 | 112.02 | 113.21 | 110.27 | 639255 |
| 1734046800 | 111.49 | -0.76 | -0.68 | 112.4 | 112.87 | 110.62 | 544681 |
| 1733960400 | 112.25 | 1.63 | 1.47 | 111.59 | 112.81 | 110.64 | 510039 |
| 1733874000 | 110.62 | -0.36 | -0.32 | 110.8 | 111.65 | 109.77 | 454844 |
| 1733787600 | 110.98 | -2.9 | -2.55 | 113.87 | 114.75 | 110.65 | 444828 |
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
