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 | -0.97 | -1.05366065609 | 92.06 | 92.73 | 90.13 | 5126137 | 91.42799038 | CS |
| 4 | 0.21 | 0.231073943662 | 90.88 | 95.5 | 89.06 | 5605251 | 92.53590999 | CS |
| 12 | 9.28 | 11.3433565579 | 81.81 | 95.5 | 81.12 | 3722179 | 89.96188793 | CS |
| 26 | 26.15 | 40.2679396366 | 64.94 | 95.5 | 64.65 | 3828690 | 82.05762115 | CS |
| 52 | 27.56 | 43.3810798048 | 63.53 | 95.5 | 59.53 | 3829914 | 73.65369617 | CS |
| 156 | -56.83 | -38.4194159005 | 147.92 | 167.5 | 47.44 | 3391751 | 70.31408392 | CS |
| 260 | -17.17 | -15.8599667467 | 108.26 | 167.5 | 47.44 | 2839390 | 82.00977176 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735598400 | 90.65 | 0 | 0.00 | 90.65 | 90.65 | 90.65 | 0 |
| 1735339200 | 90.65 | -1.88 | -2.03 | 91.09 | 91.4 | 90.42 | 8434228 |
| 1735069200 | 92.53 | 0.22 | 0.24 | 92.22 | 92.72 | 92.14 | 1985964 |
| 1734993600 | 92.31 | -0.19 | -0.21 | 92.06 | 92.73 | 91.57 | 4958219 |
| 1734734400 | 92.5 | 0.71 | 0.77 | 91.5 | 92.74 | 90.86 | 16278844 |
| 1734648000 | 91.79 | -0.75 | -0.81 | 93.14 | 93.14 | 91.77 | 6069882 |
| 1734561600 | 92.54 | -1.58 | -1.68 | 93.94 | 93.97 | 92.15 | 6502603 |
| 1734475200 | 94.12 | -0.16 | -0.17 | 93.78 | 94.23 | 93.7 | 3785051 |
| 1734388800 | 94.28 | 0.08 | 0.08 | 94.08 | 94.48 | 93.65 | 4165196 |
| 1734129600 | 94.2 | -0.2 | -0.21 | 94.63 | 94.72 | 93.56 | 2154964 |
| 1734043200 | 94.4 | -0.98 | -1.03 | 95.07 | 95.39 | 94.27 | 3646167 |
| 1733956800 | 95.38 | 1.12 | 1.19 | 94.5 | 95.5 | 94.47 | 3539597 |
| 1733870400 | 94.26 | 0.4 | 0.43 | 93.81 | 94.52 | 93.71 | 5365016 |
| 1733784000 | 93.86 | -0.49 | -0.52 | 94.19 | 94.35 | 93.08 | 4163309 |
| 1733524800 | 94.35 | 0.81 | 0.87 | 93.5 | 94.81 | 93.34 | 5755073 |
| 1733438400 | 93.54 | 3.97 | 4.43 | 90.86 | 94.2 | 90.81 | 7803976 |
| 1733352000 | 89.57 | 0.27 | 0.30 | 89.31 | 90.09 | 89.22 | 4299460 |
| 1733265600 | 89.3 | -0.75 | -0.83 | 90.4 | 90.89 | 89.06 | 2766181 |
| 1733179200 | 90.05 | -0.83 | -0.91 | 90.88 | 91.1 | 90.01 | 9220792 |
| 1732920000 | 90.88 | 0.46 | 0.51 | 90.15 | 90.98 | 90.15 | 3815166 |
| 1732833600 | 90.42 | -0.28 | -0.31 | 90.47 | 90.88 | 90.23 | 1697882 |
| 1732747200 | 90.7 | -0.36 | -0.40 | 90.97 | 91.52 | 90.59 | 2676612 |
| 1732660800 | 91.06 | -0.36 | -0.39 | 90.8 | 91.36 | 89.85 | 3258513 |
| 1732574400 | 91.42 | -0.06 | -0.07 | 91.55 | 92.17 | 91.19 | 4291841 |
| 1732315200 | 91.48 | 0.37 | 0.41 | 91.06 | 91.63 | 90.72 | 2375141 |
| 1732228800 | 91.11 | 0.39 | 0.43 | 90.52 | 91.39 | 90.23 | 3647406 |
| 1732142400 | 90.72 | 0.87 | 0.97 | 90.34 | 90.73 | 90.08 | 2161766 |
| 1732056000 | 89.85 | 0.13 | 0.14 | 89.24 | 90.03 | 88.86 | 1489154 |
| 1731969600 | 89.72 | 0.22 | 0.25 | 89.3 | 89.87 | 88.98 | 2456870 |
| 1731710400 | 89.5 | -0.34 | -0.38 | 89.53 | 90.12 | 88.54 | 3405208 |
| 1731624000 | 89.84 | 0.15 | 0.17 | 89.45 | 90.2 | 88.82 | 2257344 |
| 1731537600 | 89.69 | -0.2 | -0.22 | 89.88 | 90.42 | 89.45 | 1332320 |
| 1731451200 | 89.89 | 0.08 | 0.09 | 90.15 | 90.15 | 89.17 | 2385996 |
| 1731364800 | 89.81 | 0.26 | 0.29 | 89.85 | 90.57 | 89.61 | 2024662 |
| 1731105600 | 89.55 | -0.11 | -0.12 | 89.48 | 89.71 | 88.81 | 1357655 |
| 1731019200 | 89.66 | 1.06 | 1.20 | 88.91 | 89.77 | 88.6 | 2380026 |
| 1730932800 | 88.6 | 0.37 | 0.42 | 89.03 | 89.18 | 87.38 | 4918072 |
| 1730846400 | 88.23 | 0.31 | 0.35 | 88 | 88.38 | 87.73 | 2040872 |
| 1730760000 | 87.92 | 0.04 | 0.05 | 87.79 | 88.56 | 87.48 | 2249118 |
| 1730497200 | 87.88 | 0.77 | 0.88 | 87.41 | 88.1 | 87.39 | 1952268 |
| 1730410800 | 87.11 | -0.93 | -1.06 | 88.04 | 88.05 | 86.86 | 2739444 |
| 1730324400 | 88.04 | 0.09 | 0.10 | 87.6 | 88.2 | 87.5 | 1497122 |
| 1730238000 | 87.95 | 0 | 0.00 | 87.66 | 88.23 | 87.61 | 1830138 |
| 1730151600 | 87.95 | 0.63 | 0.72 | 87.16 | 88.3 | 87.16 | 2843352 |
| 1729892400 | 87.32 | -0.03 | -0.03 | 87.37 | 87.74 | 87.02 | 2047167 |
| 1729806000 | 87.35 | 0.52 | 0.60 | 86.71 | 87.37 | 86.7 | 2120571 |
| 1729719600 | 86.83 | 0.45 | 0.52 | 86.41 | 86.97 | 86.11 | 2702918 |
| 1729633200 | 86.38 | 0.07 | 0.08 | 85.86 | 86.6 | 85.86 | 4044503 |
| 1729546800 | 86.31 | -0.17 | -0.20 | 86.31 | 86.6 | 85.91 | 4775001 |
| 1729287600 | 86.48 | 0.03 | 0.03 | 86.47 | 86.95 | 86.18 | 2701864 |
| 1729201200 | 86.45 | 0.56 | 0.65 | 86 | 86.88 | 86 | 4165178 |
| 1729114800 | 85.89 | 1.14 | 1.35 | 84.86 | 86.05 | 84.86 | 2665655 |
| 1729028400 | 84.75 | 0.87 | 1.04 | 83.72 | 84.9 | 83.72 | 4956258 |
| 1728682800 | 83.88 | 1.94 | 2.37 | 82.1 | 84.05 | 82.1 | 7260092 |
| 1728596400 | 81.94 | -0.1 | -0.12 | 82.4 | 82.55 | 81.45 | 3655907 |
| 1728510000 | 82.04 | 0 | 0.00 | 82.04 | 82.04 | 82.04 | 0 |
| 1728423600 | 82.04 | 0.52 | 0.64 | 81.42 | 82.04 | 81.42 | 1693447 |
| 1728337200 | 81.52 | -0.22 | -0.27 | 81.81 | 82.15 | 81.12 | 2812519 |
| 1728078000 | 81.74 | 0.43 | 0.53 | 82 | 82.34 | 81.66 | 3038760 |
| 1727991600 | 81.31 | -0.97 | -1.18 | 82.84 | 82.84 | 81.1 | 2244502 |
| 1727905200 | 82.28 | 0.69 | 0.85 | 81.3 | 82.31 | 81.3 | 2362534 |
| 1727818800 | 81.59 | -1.37 | -1.65 | 82.77 | 82.98 | 81.37 | 6044463 |
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
