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 | -3.525 | -4.22029332535 | 83.525 | 84.91 | 77.77 | 1029773 | 80.84239564 | CS |
| 4 | -8.33 | -9.43054454885 | 88.33 | 92.5 | 77.77 | 972849 | 84.7550608 | CS |
| 12 | -26.96 | -25.205684368 | 106.96 | 111.2895 | 77.77 | 821589 | 91.70315056 | CS |
| 26 | 6.08 | 8.22510822511 | 73.92 | 111.2895 | 72.895 | 900658 | 94.7810832 | CS |
| 52 | 3.4 | 4.43864229765 | 76.6 | 111.2895 | 52.79 | 847293 | 80.75944835 | CS |
| 156 | -21.38 | -21.0889721839 | 101.38 | 111.2895 | 37.7175 | 846642 | 68.31252749 | CS |
| 260 | 5.06 | 6.75206832132 | 74.94 | 138.38 | 30.01 | 1032409 | 69.32035333 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 80.11 | 1.27 | 1.61 | 80.62 | 80.62 | 78.57 | 826609 |
| 1721947200 | 78.84 | -0.31 | -0.39 | 78.69 | 80.15 | 77.5 | 1285995 |
| 1721860800 | 79.15 | -4.52 | -5.40 | 82.64 | 83.22 | 78.68 | 1616293 |
| 1721774400 | 83.67 | 2.19 | 2.69 | 82.08 | 84.91 | 81.525 | 861049 |
| 1721688000 | 81.48 | -2.98 | -3.53 | 84.27 | 84.41 | 80.76 | 1249641 |
| 1721428800 | 84.46 | 0.77 | 0.92 | 83.94 | 84.7 | 83.12 | 534859 |
| 1721342400 | 83.69 | -2.62 | -3.04 | 84.69 | 85.6898 | 82.4 | 1080859 |
| 1721256000 | 86.31 | -1.66 | -1.89 | 87.5 | 91.08 | 85.81 | 954950 |
| 1721169600 | 87.97 | 1.79 | 2.08 | 86.44 | 88.22 | 84.67 | 1113125 |
| 1721083200 | 86.18 | 1.45 | 1.71 | 85.43 | 87.45 | 85.25 | 958465 |
| 1720824000 | 84.73 | 0.28 | 0.33 | 85.29 | 86.225 | 83.21 | 823964 |
| 1720737600 | 84.45 | -0.45 | -0.53 | 86.54 | 87.0659 | 84.41 | 968084 |
| 1720651200 | 84.9 | 0.17 | 0.20 | 84.82 | 85.2 | 82.5771 | 677025 |
| 1720564800 | 84.73 | -1.97 | -2.27 | 86.47 | 86.99 | 84.38 | 1085919 |
| 1720478400 | 86.7 | 0.35 | 0.41 | 87.34 | 88 | 86.375 | 676070 |
| 1720219200 | 86.35 | 0.45 | 0.52 | 85.46 | 87.095 | 85.385 | 588580 |
| 1720040640 | 85.9 | 0.52 | 0.61 | 85.7 | 86.74 | 84.77 | 391351 |
| 1719960000 | 85.38 | -1.19 | -1.37 | 86.15 | 87.05 | 85.33 | 925578 |
| 1719873600 | 86.57 | -1.47 | -1.67 | 91.08 | 92.5 | 85.775 | 1300328 |
| 1719614400 | 88.04 | 0 | 0.00 | 88.04 | 88.04 | 88.04 | 0 |
| 1719528000 | 88.04 | -1.18 | -1.32 | 88.58 | 89.1 | 87.16 | 438154 |
| 1719441600 | 89.22 | 1.62 | 1.85 | 87.24 | 89.4 | 86.89 | 749409 |
| 1719355200 | 87.6 | -0.66 | -0.75 | 88.34 | 88.805 | 87.06 | 598476 |
| 1719268800 | 88.26 | -0.75 | -0.84 | 88.59 | 89.17 | 87.21 | 722429 |
| 1719009600 | 89.01 | -0.81 | -0.90 | 89.74 | 89.92 | 87.45 | 1060843 |
| 1718923200 | 89.82 | -1.04 | -1.14 | 90.9 | 92.27 | 89.405 | 699721 |
| 1718750400 | 90.86 | -2.68 | -2.87 | 92.71 | 93.315 | 89.65 | 725019 |
| 1718664000 | 93.54 | 4.54 | 5.10 | 89.5 | 93.71 | 88.4301 | 956793 |
| 1718404800 | 89 | -3.99 | -4.29 | 92 | 92.03 | 88.64 | 792090 |
| 1718318400 | 92.99 | 0.25 | 0.27 | 93.7 | 94.48 | 91.89 | 811051 |
| 1718232000 | 92.74 | 1.87 | 2.06 | 92.68 | 94.77 | 92.05 | 622693 |
| 1718145600 | 90.87 | -1.06 | -1.15 | 91.22 | 91.63 | 90.2401 | 682281 |
| 1718059200 | 91.93 | -0.25 | -0.27 | 91.36 | 93.06 | 91.15 | 711798 |
| 1717800000 | 92.18 | -1.22 | -1.31 | 93.07 | 93.44 | 91.68 | 400836 |
| 1717713600 | 93.4 | -3.19 | -3.30 | 96.5 | 96.67 | 93.32 | 673374 |
| 1717627200 | 96.59 | 4.91 | 5.36 | 92.34 | 96.64 | 91.12 | 949267 |
| 1717540800 | 91.68 | -0.89 | -0.96 | 92.46 | 92.76 | 90.39 | 703287 |
| 1717454400 | 92.57 | -2.32 | -2.44 | 94.9 | 95.18 | 89.59 | 1358316 |
| 1717195200 | 94.89 | 0.59 | 0.63 | 94.92 | 95.08 | 91.33 | 763952 |
| 1717108800 | 94.3 | -0.73 | -0.77 | 95.63 | 96.07 | 93.12 | 850206 |
| 1717022400 | 95.03 | -0.84 | -0.88 | 95 | 96.08 | 93.245 | 615257 |
| 1716936000 | 95.87 | -1.64 | -1.68 | 97.6 | 97.944 | 95.16 | 854651 |
| 1716590400 | 97.51 | 1.37 | 1.43 | 97.02 | 98.59 | 95.84 | 525290 |
| 1716504000 | 96.14 | -1.07 | -1.10 | 97.59 | 97.65 | 95.02 | 708418 |
| 1716417600 | 97.21 | -2.16 | -2.17 | 99.2 | 99.34 | 96.57 | 686430 |
| 1716331200 | 99.37 | -0.22 | -0.22 | 99.21 | 100.46 | 97.89 | 601674 |
| 1716244800 | 99.59 | 0.43 | 0.43 | 99.16 | 100.75 | 98.51 | 476415 |
| 1715985600 | 99.16 | -2.3 | -2.27 | 101.45 | 101.61 | 99.11 | 483083 |
| 1715899200 | 101.46 | -1.37 | -1.33 | 102.29 | 103.56 | 101.285 | 535997 |
| 1715812800 | 102.83 | 0.06 | 0.06 | 104.17 | 105.5 | 102.44 | 520630 |
| 1715726400 | 102.77 | 0.69 | 0.68 | 102.63 | 105 | 102.63 | 853242 |
| 1715640000 | 102.08 | -1.2 | -1.16 | 104.36 | 104.36 | 100.7501 | 658101 |
| 1715380800 | 103.28 | -1.79 | -1.70 | 104.2 | 106.59 | 102.02 | 866466 |
| 1715294400 | 105.07 | 2.31 | 2.25 | 102.64 | 105.5 | 101.31 | 753130 |
| 1715208000 | 102.76 | -2.39 | -2.27 | 103.48 | 104.475 | 101.59 | 902303 |
| 1715121600 | 105.15 | -0.47 | -0.44 | 105.8 | 108 | 104.4547 | 913917 |
| 1715035200 | 105.62 | -1.85 | -1.72 | 107.28 | 111.2895 | 104.69 | 1156337 |
| 1714776000 | 107.47 | 2.53 | 2.41 | 106.96 | 109.48 | 106.9 | 998228 |
| 1714689600 | 104.94 | 1.61 | 1.56 | 105.5 | 108.73 | 101.46 | 1886132 |
| 1714603200 | 103.33 | -2.52 | -2.38 | 105.03 | 106.14 | 102.47 | 1047163 |
| 1714516800 | 105.85 | 0.05 | 0.05 | 104.51 | 106.375 | 103.875 | 677703 |
| 1714430400 | 105.8 | 0.92 | 0.88 | 105.23 | 106.39 | 103.45 | 844591 |
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
