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 | -0.4 | -0.548546352167 | 72.92 | 75.07 | 71.05 | 428859 | 72.87302484 | CS |
| 4 | 3.38 | 4.88863176164 | 69.14 | 75.07 | 68.79 | 364374 | 72.64650527 | CS |
| 12 | -1.43 | -1.93373901285 | 73.95 | 75.52 | 68.67 | 315505 | 72.57764224 | CS |
| 26 | -8.08 | -10.0248138958 | 80.6 | 84.7 | 68.67 | 310066 | 76.42904363 | CS |
| 52 | -0.33 | -0.452985586822 | 72.85 | 84.7 | 66.96 | 291562 | 74.51939848 | CS |
| 156 | 13.65 | 23.1866825208 | 58.87 | 84.7 | 52.82 | 279321 | 65.98588969 | CS |
| 260 | 29.09 | 66.9813492977 | 43.43 | 84.7 | 34.57 | 282943 | 62.29084063 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642800 | 73.37 | -1.45 | -1.94 | 74.03 | 74.72 | 73.09 | 305603 |
| 1741387200 | 74.82 | 2.73 | 3.79 | 71.88 | 75.07 | 71.72 | 519384 |
| 1741300800 | 72.09 | 0.58 | 0.81 | 71.05 | 72.7 | 71.05 | 555885 |
| 1741214400 | 71.51 | -0.8 | -1.11 | 72.21 | 73.22 | 71.48 | 372508 |
| 1741128000 | 72.31 | -1.23 | -1.67 | 72.92 | 73.13 | 71.42 | 390916 |
| 1741041600 | 73.54 | -0.69 | -0.93 | 74.26 | 74.74 | 73.31 | 308229 |
| 1740782400 | 74.23 | 0.39 | 0.53 | 74.03 | 74.45 | 73.73 | 495162 |
| 1740696000 | 73.84 | 0.04 | 0.05 | 73.84 | 74.73 | 73.43 | 311627 |
| 1740609600 | 73.8 | -0.52 | -0.70 | 74.45 | 74.92 | 73.3 | 338662 |
| 1740523200 | 74.32 | 1.67 | 2.30 | 72.07 | 74.69 | 72.07 | 336375 |
| 1740436800 | 72.65 | -0.28 | -0.38 | 72.91 | 73.42 | 71.88 | 334889 |
| 1740177600 | 72.93 | -1.03 | -1.39 | 73.56 | 74.52 | 72.13 | 584960 |
| 1740091200 | 73.96 | 3.31 | 4.69 | 70.6 | 74.05 | 70.56 | 502979 |
| 1740004800 | 70.65 | 0.15 | 0.21 | 69.79 | 70.9 | 69.17 | 234105 |
| 1739918400 | 70.5 | 0.59 | 0.84 | 69.84 | 70.75 | 69.68 | 377665 |
| 1739572800 | 69.91 | -0.82 | -1.16 | 70.78 | 71.08 | 69.69 | 226162 |
| 1739486400 | 70.73 | 0.44 | 0.63 | 70.45 | 71.07 | 70.29 | 230399 |
| 1739400000 | 70.29 | 0.67 | 0.96 | 69.41 | 70.6 | 68.94 | 218114 |
| 1739313600 | 69.62 | 0.22 | 0.32 | 69.14 | 69.68 | 68.79 | 279489 |
| 1739227200 | 69.4 | 0.4 | 0.58 | 69.35 | 69.84 | 69.08 | 379644 |
| 1738968000 | 69 | -0.64 | -0.92 | 69.85 | 70.43 | 68.67 | 567231 |
| 1738881600 | 69.64 | -1.66 | -2.33 | 70.5 | 71.81 | 69.53 | 483069 |
| 1738795200 | 71.3 | -0.04 | -0.06 | 71.27 | 71.56 | 70.37 | 254317 |
| 1738708800 | 71.34 | 0.12 | 0.17 | 70.82 | 71.95 | 70.82 | 178040 |
| 1738622400 | 71.22 | -0.97 | -1.34 | 70.01 | 71.54 | 69.78 | 368687 |
| 1738363200 | 72.19 | -1.42 | -1.93 | 73.43 | 73.43 | 71.71 | 399320 |
| 1738276800 | 73.61 | 0.31 | 0.42 | 73.3 | 74.1 | 73.3 | 194466 |
| 1738190400 | 73.3 | -0.04 | -0.05 | 73.11 | 73.85 | 72.46 | 243717 |
| 1738104000 | 73.34 | -1.22 | -1.64 | 74.55 | 74.9 | 72.9 | 372830 |
| 1738017600 | 74.56 | -0.19 | -0.25 | 74.55 | 75.25 | 73.93 | 170882 |
| 1737758400 | 74.75 | -0.57 | -0.76 | 75.1 | 75.52 | 74.64 | 254534 |
| 1737672000 | 75.32 | 1.07 | 1.44 | 74.28 | 75.36 | 73.98 | 275926 |
| 1737585600 | 74.25 | 1.25 | 1.71 | 72.95 | 74.33 | 72.92 | 249436 |
| 1737499200 | 73 | 1.28 | 1.78 | 71.9 | 73.13 | 71.39 | 330885 |
| 1737412800 | 71.72 | 0.28 | 0.39 | 71.44 | 72.11 | 71.44 | 84696 |
| 1737153600 | 71.44 | -0.65 | -0.90 | 72.16 | 72.16 | 71.22 | 232923 |
| 1737067200 | 72.09 | -0.2 | -0.28 | 72.37 | 72.84 | 71.81 | 219031 |
| 1736980800 | 72.29 | 1.04 | 1.46 | 71.79 | 72.61 | 71.6 | 204346 |
| 1736894400 | 71.25 | -0.58 | -0.81 | 71.74 | 72 | 70.79 | 270657 |
| 1736808000 | 71.83 | -0.56 | -0.77 | 71.68 | 72.57 | 71.68 | 240394 |
| 1736548800 | 72.39 | -0.61 | -0.84 | 72.91 | 72.95 | 71.91 | 244845 |
| 1736462400 | 73 | 0.31 | 0.43 | 72.5 | 73.16 | 72.08 | 129581 |
| 1736376000 | 72.69 | 0.57 | 0.79 | 71.8 | 73.06 | 71.8 | 205539 |
| 1736289600 | 72.12 | 0.66 | 0.92 | 71.63 | 72.24 | 71.3 | 332651 |
| 1736203200 | 71.46 | -1.54 | -2.11 | 73.1 | 73.1 | 71.38 | 321958 |
| 1735944000 | 73 | -0.62 | -0.84 | 73.58 | 73.6 | 72.79 | 194385 |
| 1735857600 | 73.62 | -0.33 | -0.45 | 74.16 | 74.67 | 73.58 | 155482 |
| 1735684800 | 73.95 | 0.48 | 0.65 | 73.49 | 73.99 | 73.49 | 96654 |
| 1735598400 | 73.47 | -0.74 | -1.00 | 73.69 | 73.78 | 72.92 | 100963 |
| 1735339200 | 74.21 | -0.37 | -0.50 | 74.32 | 74.54 | 74.03 | 112218 |
| 1735069200 | 74.58 | 0.15 | 0.20 | 74.09 | 74.66 | 74.09 | 46930 |
| 1734993600 | 74.43 | 0.87 | 1.18 | 73.43 | 74.65 | 73.41 | 239249 |
| 1734734400 | 73.56 | -0.84 | -1.13 | 74.12 | 74.6 | 73.5 | 1041550 |
| 1734648000 | 74.4 | 1.36 | 1.86 | 73.35 | 74.54 | 72.63 | 530114 |
| 1734561600 | 73.04 | -0.95 | -1.28 | 73.97 | 74.13 | 72.26 | 609926 |
| 1734475200 | 73.99 | -0.4 | -0.54 | 73.95 | 75.05 | 73.84 | 408080 |
| 1734388800 | 74.39 | -0.32 | -0.43 | 74.13 | 74.6 | 74.13 | 245594 |
| 1734129600 | 74.71 | 0.34 | 0.46 | 74.01 | 75.03 | 74.01 | 344897 |
| 1734043200 | 74.37 | -0.68 | -0.91 | 75.04 | 75.26 | 74.27 | 266874 |
| 1733956800 | 75.05 | 0.2 | 0.27 | 75 | 75.65 | 74.42 | 434841 |
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
