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 | 2.73 | 3.27613104524 | 83.33 | 86.06 | 82.355 | 634570 | 84.06818941 | CS |
| 4 | 5.11 | 6.31253860408 | 80.95 | 86.06 | 76.95 | 712556 | 80.76066344 | CS |
| 12 | 5.32 | 6.5890512757 | 80.74 | 89.5 | 76.95 | 751571 | 83.15547428 | CS |
| 26 | -9.46 | -9.90368509213 | 95.52 | 98.6117 | 76.95 | 803852 | 85.31567912 | CS |
| 52 | -8.23 | -8.72839113374 | 94.29 | 100.925 | 76.95 | 855758 | 87.89177595 | CS |
| 156 | -5.87 | -6.38529315784 | 91.93 | 117.66 | 71.86 | 662421 | 91.96068471 | CS |
| 260 | 3.14 | 3.78678244091 | 82.92 | 118.13 | 50 | 590287 | 90.78133703 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 86.06 | 1.91 | 2.27 | 86.63 | 86.63 | 85.56 | 746317 |
| 1737675600 | 84.15 | 0 | 0.00 | 84.15 | 84.15 | 84.15 | 0 |
| 1737589200 | 84.15 | -0.31 | -0.37 | 84.22 | 84.64 | 83.9 | 536621 |
| 1737502800 | 84.46 | 1.06 | 1.27 | 83.76 | 84.66 | 83.28 | 817102 |
| 1737157200 | 83.4 | 0.89 | 1.08 | 83.33 | 83.71 | 82.355 | 546737 |
| 1737070800 | 82.51 | 0.3 | 0.36 | 82.32 | 82.63 | 81.39 | 544795 |
| 1736984400 | 82.21 | -0.06 | -0.07 | 83.53 | 83.7 | 82.2 | 680249 |
| 1736898000 | 82.27 | 2.1 | 2.62 | 81.09 | 82.28 | 80.17 | 913034 |
| 1736811600 | 80.17 | 2.77 | 3.58 | 77 | 80.21 | 76.95 | 876088 |
| 1736552400 | 77.4 | -1.85 | -2.33 | 78.15 | 78.67 | 77.14 | 974307 |
| 1736379600 | 79.25 | 0.89 | 1.14 | 78.68 | 79.3209 | 77.31 | 719844 |
| 1736293200 | 78.36 | -1.69 | -2.11 | 80.42 | 80.83 | 77.985 | 836228 |
| 1736206800 | 80.05 | -0.08 | -0.10 | 80.59 | 81.71 | 79.94 | 737667 |
| 1735947600 | 80.13 | 1.06 | 1.34 | 79.84 | 80.35 | 78.63 | 641485 |
| 1735861200 | 79.07 | -1.03 | -1.29 | 80.45 | 81.07 | 79.07 | 725462 |
| 1735688400 | 80.1 | -0.07 | -0.09 | 80.59 | 81.28 | 79.97 | 469893 |
| 1735602000 | 80.17 | -0.86 | -1.06 | 80.17 | 80.54 | 79.7 | 628638 |
| 1735342800 | 81.03 | -0.62 | -0.76 | 81.36 | 82.095 | 80.4 | 692409 |
| 1735256400 | 81.65 | 0.8 | 0.99 | 80.39 | 81.73 | 80.39 | 717249 |
| 1735077840 | 80.85 | 0.64 | 0.80 | 79.77 | 81.09 | 79.43 | 336791 |
| 1734997200 | 80.21 | -1.27 | -1.56 | 81.08 | 81.355 | 78.825 | 910803 |
| 1734738000 | 81.48 | 0.39 | 0.48 | 81.51 | 82.58 | 81.105 | 2175565 |
| 1734651600 | 81.09 | -0.35 | -0.43 | 81.43 | 83.13 | 80.6 | 1495670 |
| 1734565200 | 81.44 | -3.87 | -4.54 | 79.98 | 85.1 | 79.98 | 2414735 |
| 1734478800 | 85.31 | -1.05 | -1.22 | 86 | 86.75 | 85.1 | 1141264 |
| 1734392400 | 86.36 | -1.96 | -2.22 | 86.57 | 88.1 | 86.36 | 995728 |
| 1734133200 | 88.32 | 0.59 | 0.67 | 87.8 | 88.33 | 87.11 | 873892 |
| 1734046800 | 87.73 | -0.71 | -0.80 | 88.27 | 88.98 | 87.39 | 556327 |
| 1733960400 | 88.44 | 0.98 | 1.12 | 88.4 | 89.5 | 88.08 | 1155067 |
| 1733874000 | 87.46 | -0.22 | -0.25 | 87.56 | 87.89 | 85.86 | 626434 |
| 1733787600 | 87.68 | 1.49 | 1.73 | 86.99 | 88.41 | 86.86 | 609295 |
| 1733528400 | 86.19 | 0.1 | 0.12 | 86.345 | 86.89 | 85.851 | 501826 |
| 1733442000 | 86.09 | -0.54 | -0.62 | 86.91 | 87.025 | 85.61 | 758269 |
| 1733355600 | 86.63 | 0.28 | 0.32 | 85.88 | 86.78 | 85.77 | 410870 |
| 1733269200 | 86.35 | -0.15 | -0.17 | 86.3577 | 86.38 | 84.3502 | 544648 |
| 1733182800 | 86.5 | -0.58 | -0.67 | 87.095 | 87.43 | 85.89 | 674037 |
| 1732917840 | 87.08 | 0.2 | 0.23 | 86.5 | 87.66 | 86.5 | 323493 |
| 1732750800 | 86.88 | 0.7 | 0.81 | 87.0003 | 88.02 | 86.23 | 467121 |
| 1732664400 | 86.18 | -1.08 | -1.24 | 86.3309 | 86.675 | 85.555 | 446055 |
| 1732578000 | 87.26 | 2.15 | 2.53 | 86.1115 | 87.876 | 86.04 | 861033 |
| 1732318800 | 85.11 | 1.3 | 1.55 | 84.375 | 85.525 | 84.14 | 490072 |
| 1732232400 | 83.81 | 1.94 | 2.37 | 82.04 | 83.96 | 81.685 | 455249 |
| 1732146000 | 81.87 | 1.05 | 1.30 | 81.14 | 81.99 | 80.725 | 458697 |
| 1732059600 | 80.82 | -1 | -1.22 | 81.12 | 81.75 | 80.57 | 449214 |
| 1731973200 | 81.82 | 0.86 | 1.06 | 80.8 | 82.14 | 80.8 | 451361 |
| 1731714000 | 80.96 | -1.14 | -1.39 | 82 | 82.005 | 80.73 | 520555 |
| 1731627600 | 82.1 | -0.6 | -0.73 | 83.195 | 83.41 | 81.7 | 523550 |
| 1731541200 | 82.7 | -1.26 | -1.50 | 84.07 | 84.17 | 82.4 | 831227 |
| 1731454800 | 83.96 | -2.74 | -3.16 | 85.85 | 86.18 | 83.92 | 1010164 |
| 1731368400 | 86.7 | 1.89 | 2.23 | 85.325 | 87.125 | 85.05 | 526986 |
| 1731109200 | 84.81 | -1.61 | -1.86 | 86.167252 | 86.167252 | 84.75 | 503793 |
| 1731022800 | 86.42 | 1.57 | 1.85 | 85.035 | 87.08 | 84.98 | 626490 |
| 1730936400 | 84.85 | 1.61 | 1.93 | 86.945 | 88.15 | 84.63 | 920579 |
| 1730850000 | 83.24 | 2.56 | 3.17 | 80.1658 | 83.36 | 80.1658 | 618184 |
| 1730763600 | 80.68 | -0.82 | -1.01 | 81.35 | 81.95 | 80.46 | 833129 |
| 1730500800 | 81.5 | 1.02 | 1.27 | 80.74 | 81.64 | 80.44 | 600812 |
| 1730414400 | 80.48 | -0.49 | -0.61 | 81.26 | 81.32 | 80.12 | 661442 |
| 1730328000 | 80.97 | -0.09 | -0.11 | 80.765 | 81.815 | 80.415 | 620808 |
| 1730241600 | 81.06 | -0.63 | -0.77 | 80.65 | 81.155 | 80.03 | 461776 |
| 1730155200 | 81.69 | -0.01 | -0.01 | 81.9 | 82.82 | 81.31 | 612704 |
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
