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 | 3.78 | 3.83951244286 | 98.45 | 102.23 | 92.24 | 663090 | 96.22043563 | CS |
| 4 | 8.26 | 8.79003937427 | 93.97 | 102.23 | 89.78 | 687973 | 95.04702609 | CS |
| 12 | 18.43 | 21.9928400955 | 83.8 | 103.48 | 75.09 | 898229 | 92.84092505 | CS |
| 26 | 4.56 | 4.6687826354 | 97.67 | 112.06 | 72.26 | 880171 | 90.63652015 | CS |
| 52 | 19.54 | 23.6304268956 | 82.69 | 112.06 | 72.26 | 806222 | 93.92127141 | CS |
| 156 | -8.23 | -7.45066087271 | 110.46 | 112.06 | 48.305 | 891584 | 77.74886064 | CS |
| 260 | 86.44 | 547.435085497 | 15.79 | 112.06 | 5.6001 | 1228218 | 49.31004248 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 96.7 | 2.11 | 2.23 | 94 | 96.82 | 93.6226 | 661466 |
| 1732059600 | 94.59 | -0.61 | -0.64 | 94.31 | 95.455 | 92.24 | 785315 |
| 1731973200 | 95.2 | -1.96 | -2.02 | 96.91 | 97.84 | 95.075 | 582737 |
| 1731714000 | 97.16 | -0.5 | -0.51 | 97.66 | 97.66 | 95.75 | 652664 |
| 1731627600 | 97.66 | -0.26 | -0.27 | 98.34 | 98.75 | 97 | 662262 |
| 1731541200 | 97.92 | -0.67 | -0.68 | 100 | 101.71 | 97.27 | 895747 |
| 1731454800 | 98.59 | 0.52 | 0.53 | 98.51 | 98.68 | 96.635 | 563839 |
| 1731368400 | 98.07 | 0.52 | 0.53 | 98.81 | 99.85 | 96.48 | 555128 |
| 1731109200 | 97.55 | -0.46 | -0.47 | 98.01 | 98.07 | 96.585 | 619130 |
| 1731022800 | 98.01 | 0.71 | 0.73 | 97.06 | 98.82 | 96.45 | 795954 |
| 1730936400 | 97.3 | 5.62 | 6.13 | 95.94 | 98.555 | 94.97 | 1227606 |
| 1730850000 | 91.68 | 0.51 | 0.56 | 89.98 | 91.71 | 89.78 | 589794 |
| 1730763600 | 91.17 | -0.88 | -0.96 | 91.45 | 91.95 | 90.26 | 735299 |
| 1730500800 | 92.05 | 0.37 | 0.40 | 92.75 | 93.76 | 91.73 | 694981 |
| 1730414400 | 91.68 | -0.86 | -0.93 | 91.8 | 93.025 | 90.98 | 1035742 |
| 1730328000 | 92.54 | -0.85 | -0.91 | 92.89 | 93.98 | 92.11 | 456249 |
| 1730241600 | 93.39 | 0.92 | 0.99 | 91.39 | 93.79 | 91.09 | 533458 |
| 1730155200 | 92.47 | 0.61 | 0.66 | 92.78 | 93.69 | 91.96 | 602825 |
| 1729896000 | 91.86 | -0.98 | -1.06 | 93.28 | 93.425 | 91.67 | 485731 |
| 1729809600 | 92.84 | -0.78 | -0.83 | 93.97 | 94.605 | 91.8936 | 647280 |
| 1729723200 | 93.62 | -2.03 | -2.12 | 96.16 | 96.245 | 92.69 | 1314933 |
| 1729636800 | 95.65 | -0.95 | -0.98 | 95.98 | 96.75 | 95.02 | 687873 |
| 1729550400 | 96.6 | -4.23 | -4.20 | 99.7 | 100 | 96.58 | 1021535 |
| 1729291200 | 100.83 | 0.04 | 0.04 | 101.44 | 102.33 | 100.59 | 529256 |
| 1729204800 | 100.79 | -0.85 | -0.84 | 102.37 | 102.77 | 99.8382 | 502045 |
| 1729118400 | 101.64 | 2.11 | 2.12 | 99.79 | 102.88 | 98.77 | 959054 |
| 1729032000 | 99.53 | 1.95 | 2.00 | 97.11 | 101.37 | 97.11 | 919702 |
| 1728945600 | 97.58 | 1.42 | 1.48 | 96.32 | 98.63 | 95.59 | 611754 |
| 1728686400 | 96.16 | -0.56 | -0.58 | 96.4 | 97.385 | 96.1 | 693450 |
| 1728600000 | 96.72 | -1.86 | -1.89 | 98 | 98.21 | 96.61 | 1058074 |
| 1728513600 | 98.58 | -1.12 | -1.12 | 99.74 | 100.11 | 98.365 | 779013 |
| 1728427200 | 99.7 | 1.03 | 1.04 | 98.67 | 100.18 | 97.17 | 931806 |
| 1728340800 | 98.67 | 0.6 | 0.61 | 97.38 | 99.16 | 96.48 | 815354 |
| 1728081600 | 98.07 | 2.76 | 2.90 | 97.04 | 99.23 | 96.94 | 896815 |
| 1727995200 | 95.31 | 0.63 | 0.67 | 93.49 | 95.53 | 92.46 | 1191799 |
| 1727908800 | 94.68 | -0.3 | -0.32 | 94.52 | 94.89 | 92.38 | 1038934 |
| 1727822400 | 94.98 | -8.16 | -7.91 | 98.34 | 99.185 | 92.271 | 1934745 |
| 1727736000 | 103.14 | 2.17 | 2.15 | 100.66 | 103.48 | 100.66 | 878310 |
| 1727476800 | 100.97 | 2.46 | 2.50 | 99.56 | 102.69 | 99.195 | 958708 |
| 1727390400 | 98.51 | -1.75 | -1.75 | 102.41 | 102.41 | 98.33 | 872803 |
| 1727304000 | 100.26 | 0.91 | 0.92 | 99.35 | 101.07 | 98.38 | 782979 |
| 1727217600 | 99.35 | 1.42 | 1.45 | 98.19 | 100.05 | 97.275 | 661712 |
| 1727131200 | 97.93 | 2.95 | 3.11 | 95.74 | 98.08 | 94.57 | 773365 |
| 1726872000 | 94.98 | -2.18 | -2.24 | 96.47 | 96.83 | 94.37 | 1569101 |
| 1726785600 | 97.16 | 4.04 | 4.34 | 95.5 | 97.36 | 94.61 | 1218191 |
| 1726699200 | 93.12 | -0.44 | -0.47 | 93.66 | 95.21 | 92.2 | 940838 |
| 1726612800 | 93.56 | 1.68 | 1.83 | 92.21 | 95.37 | 91.48 | 934187 |
| 1726526400 | 91.88 | 0.73 | 0.80 | 90.93 | 93.78 | 90.56 | 1060399 |
| 1726267200 | 91.15 | 4.21 | 4.84 | 87.82 | 91.78 | 86.915 | 1620951 |
| 1726180800 | 86.94 | 8.85 | 11.33 | 89.9 | 93.2099 | 86.74 | 2924243 |
| 1726094400 | 78.09 | 1.83 | 2.40 | 77.29 | 78.75 | 75.91 | 1316825 |
| 1726008000 | 76.26 | 0.47 | 0.62 | 76.1 | 77.05 | 75.17 | 897870 |
| 1725921600 | 75.79 | -1.16 | -1.51 | 77.41 | 79.01 | 75.09 | 1418945 |
| 1725662400 | 76.95 | -0.59 | -0.76 | 77.04 | 79.07 | 76.8 | 1175258 |
| 1725576000 | 77.54 | -2.75 | -3.43 | 80.5 | 81.37 | 77.32 | 896769 |
| 1725489600 | 80.29 | -0.26 | -0.32 | 79.73 | 81.635 | 79.67 | 757190 |
| 1725403200 | 80.55 | -3.55 | -4.22 | 82.39 | 83.74 | 80.27 | 942508 |
| 1725057600 | 84.1 | -0.3 | -0.36 | 85 | 85.07 | 83.425 | 645665 |
| 1724971200 | 84.4 | 1.74 | 2.11 | 83.8 | 85.4 | 82.44 | 705040 |
| 1724884800 | 82.66 | -0.33 | -0.40 | 82.4 | 84.06 | 81.78 | 667654 |
| 1724798400 | 82.99 | 0.67 | 0.81 | 80.24 | 83.04 | 80.04 | 637054 |
| 1724712000 | 82.32 | 2.03 | 2.53 | 81.41 | 82.65 | 80.65 | 786674 |
| 1724452800 | 80.29 | 2.36 | 3.03 | 78.68 | 80.99 | 78.03 | 565067 |
| 1724366400 | 77.93 | -0.27 | -0.35 | 78.32 | 78.47 | 77.48 | 653123 |
| 1724280000 | 78.2 | 0.54 | 0.70 | 79.38 | 79.38 | 78.06 | 542027 |
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
