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 | 0.99 | 1.28571428571 | 77 | 78.07 | 77 | 60 | 78 | CS |
| 4 | -6 | -7.14370758424 | 83.99 | 83.99 | 77 | 63 | 78.37720191 | CS |
| 12 | 0.5 | 0.645244547684 | 77.49 | 83.99 | 77 | 87 | 81.20458375 | CS |
| 26 | 6.23 | 8.68171683389 | 71.76 | 83.99 | 69.75 | 197 | 74.12220869 | CS |
| 52 | 18.99 | 32.186440678 | 59 | 83.99 | 56.26 | 216 | 68.88987583 | CS |
| 156 | 14.14 | 22.1456538763 | 63.85 | 83.99 | 53.01 | 506 | 64.06927149 | CS |
| 260 | 20 | 34.4887049491 | 57.99 | 83.99 | 35.39 | 441 | 60.78411844 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 77.99 | 0 | 0.00 | 77.99 | 77.99 | 77.99 | 8 |
| 1732574400 | 77.99 | 0 | 0.00 | 77.99 | 77.99 | 77.99 | 0 |
| 1732315200 | 77.99 | -0.03 | -0.04 | 78.07 | 78.07 | 77.99 | 200 |
| 1732228800 | 78.02 | 1.02 | 1.32 | 78.02 | 78.02 | 78.02 | 100 |
| 1732142400 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1732056000 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1731969600 | 77 | -0.5 | -0.65 | 77 | 77 | 77 | 100 |
| 1731710400 | 77.5 | -1.05 | -1.34 | 79.99 | 79.99 | 77.5 | 410 |
| 1731624000 | 78.55 | -5.44 | -6.48 | 78.8 | 78.8 | 78.55 | 350 |
| 1731537600 | 83.99 | 0 | 0.00 | 83.99 | 83.99 | 83.99 | 0 |
| 1731451200 | 83.99 | 0 | 0.00 | 83.99 | 83.99 | 83.99 | 0 |
| 1731364800 | 83.99 | 0 | 0.00 | 83.99 | 83.99 | 83.99 | 20 |
| 1731105600 | 83.99 | 0 | 0.00 | 83.99 | 83.99 | 83.99 | 0 |
| 1731019200 | 83.99 | 0 | 0.00 | 83.99 | 83.99 | 83.99 | 0 |
| 1730932800 | 83.99 | 0 | 0.00 | 83.99 | 83.99 | 83.99 | 70 |
| 1730846400 | 83.99 | 0 | 0.00 | 83.99 | 83.99 | 83.99 | 8 |
| 1730760000 | 83.99 | 0 | 0.00 | 83.99 | 83.99 | 83.99 | 0 |
| 1730497200 | 83.99 | 0 | 0.00 | 83.99 | 83.99 | 83.99 | 0 |
| 1730410800 | 83.99 | 0 | 0.00 | 83.99 | 83.99 | 83.99 | 0 |
| 1730324400 | 83.99 | 0 | 0.00 | 83.99 | 83.99 | 83.99 | 0 |
| 1730238000 | 83.99 | 0 | 0.00 | 83.99 | 83.99 | 83.99 | 0 |
| 1730151600 | 83.99 | 0.61 | 0.73 | 83.99 | 83.99 | 83.99 | 153 |
| 1729892400 | 83.38 | 0 | 0.00 | 83.38 | 83.38 | 83.38 | 0 |
| 1729806000 | 83.38 | -0.12 | -0.14 | 83.38 | 83.38 | 83.38 | 100 |
| 1729719600 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 83.5 | 0 |
| 1729633200 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 83.5 | 0 |
| 1729546800 | 83.5 | -0.49 | -0.58 | 83.33 | 83.5 | 83.33 | 500 |
| 1729287600 | 83.99 | 0 | 0.00 | 83.99 | 83.99 | 83.99 | 0 |
| 1729201200 | 83.99 | 1.24 | 1.50 | 83.99 | 83.99 | 83.99 | 150 |
| 1729114800 | 82.75 | 2.86 | 3.58 | 82.75 | 82.75 | 82.75 | 111 |
| 1729028400 | 79.89 | 0 | 0.00 | 79.89 | 79.89 | 79.89 | 20 |
| 1728682800 | 79.89 | 0 | 0.00 | 79.89 | 79.89 | 79.89 | 0 |
| 1728596400 | 79.89 | 0 | 0.00 | 79.89 | 79.89 | 79.89 | 0 |
| 1728510000 | 79.89 | 0 | 0.00 | 79.89 | 79.89 | 79.89 | 0 |
| 1728423600 | 79.89 | 0 | 0.00 | 79.89 | 79.89 | 79.89 | 30 |
| 1728337200 | 79.89 | 0 | 0.00 | 79.89 | 79.89 | 79.89 | 28 |
| 1728078000 | 79.89 | -0.6 | -0.75 | 79.89 | 79.89 | 79.89 | 100 |
| 1727991600 | 80.49 | -0.5 | -0.62 | 80.49 | 80.49 | 80.49 | 124 |
| 1727905200 | 80.99 | -1.75 | -2.12 | 80.99 | 80.99 | 80.99 | 146 |
| 1727818800 | 82.74 | 0 | 0.00 | 82.74 | 82.74 | 82.74 | 1 |
| 1727732400 | 82.74 | -0.64 | -0.77 | 82.74 | 82.74 | 82.74 | 300 |
| 1727473200 | 83.38 | 0 | 0.00 | 83.38 | 83.38 | 83.38 | 0 |
| 1727386800 | 83.38 | 0 | 0.00 | 83.38 | 83.38 | 83.38 | 0 |
| 1727300400 | 83.38 | 1.69 | 2.07 | 83.38 | 83.38 | 83.38 | 1100 |
| 1727214000 | 81.69 | 0 | 0.00 | 81.69 | 81.69 | 81.69 | 0 |
| 1727127600 | 81.69 | 0 | 0.00 | 81.69 | 81.69 | 81.69 | 0 |
| 1726868400 | 81.69 | 0 | 0.00 | 81.69 | 81.69 | 81.69 | 0 |
| 1726782000 | 81.69 | 0.7 | 0.86 | 81.69 | 81.69 | 81.69 | 100 |
| 1726695600 | 80.99 | 0 | 0.00 | 80.99 | 80.99 | 80.99 | 0 |
| 1726609200 | 80.99 | 0 | 0.00 | 80.99 | 80.99 | 80.99 | 65 |
| 1726522800 | 80.99 | 0 | 0.00 | 80.99 | 80.99 | 80.99 | 0 |
| 1726263600 | 80.99 | 0 | 0.00 | 80.99 | 80.99 | 80.99 | 0 |
| 1726177200 | 80.99 | 0 | 0.00 | 80.99 | 80.99 | 80.99 | 0 |
| 1726090800 | 80.99 | 0 | 0.00 | 80.99 | 80.99 | 80.99 | 0 |
| 1726004400 | 80.99 | -0.5 | -0.61 | 80.99 | 80.99 | 80.99 | 100 |
| 1725918000 | 81.49 | 2 | 2.52 | 80.99 | 81.49 | 80.99 | 200 |
| 1725658800 | 79.49 | 0 | 0.00 | 79.49 | 79.49 | 79.49 | 0 |
| 1725572400 | 79.49 | 1.8 | 2.32 | 79.49 | 79.49 | 79.49 | 140 |
| 1725486000 | 77.69 | 0 | 0.00 | 77.69 | 77.69 | 77.69 | 135 |
| 1725399600 | 77.69 | -0.8 | -1.02 | 77.49 | 77.69 | 77.49 | 200 |
| 1725054000 | 78.49 | 0 | 0.00 | 78.49 | 78.49 | 78.49 | 0 |
| 1724967600 | 78.49 | 0 | 0.00 | 78.49 | 78.49 | 78.49 | 0 |
| 1724881200 | 78.49 | 0.61 | 0.78 | 78.49 | 78.49 | 78.49 | 100 |
| 1724794800 | 77.88 | 0.29 | 0.37 | 77.88 | 77.88 | 77.88 | 0 |
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
