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 | -2.93 | -2.93205243671 | 99.93 | 100.45 | 95.57 | 71412 | 99.14546054 | DR |
| 4 | -7.13 | -6.847210218 | 104.13 | 105.63 | 95.57 | 108502 | 102.16743202 | DR |
| 12 | -6.37 | -6.16232949599 | 103.37 | 113.25 | 95.57 | 91492 | 105.04692611 | DR |
| 26 | 8.43 | 9.51789544993 | 88.57 | 115.75 | 87.86 | 65679 | 104.58960883 | DR |
| 52 | 9.272 | 10.5690315521 | 87.728 | 115.75 | 70.19 | 56656 | 94.26241575 | DR |
| 156 | -4.41 | -4.34868356178 | 101.41 | 115.75 | 56.0201 | 59783 | 85.82296548 | DR |
| 260 | 39.56 | 68.8718662953 | 57.44 | 133.78 | 32.03 | 52964 | 84.90047025 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 97 | -1.42 | -1.44 | 98.02 | 98.18 | 96.99 | 68402 |
| 1738880400 | 98.42 | -0.99 | -1.00 | 97.71 | 98.43 | 97.62 | 37645 |
| 1738794000 | 99.41 | -0.17 | -0.17 | 98.22 | 99.57 | 98.07 | 53369 |
| 1738708080 | 99.58 | 1.71 | 1.75 | 100.45 | 100.45 | 98.96 | 168736 |
| 1738621740 | 97.87 | -1.57 | -1.58 | 96.21 | 97.87 | 95.57 | 56556 |
| 1738362000 | 99.44 | -1.91 | -1.88 | 99.93 | 100.396 | 99.37 | 40756 |
| 1738276080 | 101.35 | -0.82 | -0.80 | 100.55 | 101.985 | 100.47 | 52901 |
| 1738189740 | 102.17 | -0.83 | -0.81 | 102.765 | 102.77 | 101.68 | 209749 |
| 1738103280 | 103 | -0.29 | -0.28 | 101.88 | 103.5 | 101.535 | 263744 |
| 1738016820 | 103.29 | 0.12 | 0.12 | 101.66 | 105.63 | 101.66 | 268299 |
| 1737757440 | 103.17 | -0.53 | -0.51 | 102.79 | 103.32 | 102.42 | 52082 |
| 1737671220 | 103.7 | 1.48 | 1.45 | 103.34 | 104.54 | 102.87 | 196671 |
| 1737584640 | 102.22 | -1.62 | -1.56 | 103.06 | 103.06 | 101.97 | 111956 |
| 1737498540 | 103.84 | 5.59 | 5.69 | 103 | 104.54 | 102.812 | 137310 |
| 1737152880 | 98.25 | -2.51 | -2.49 | 97.51 | 98.96 | 97.51 | 39751 |
| 1737066420 | 100.76 | -0.97 | -0.95 | 99.8 | 100.78 | 99.67 | 70543 |
| 1736979720 | 101.73 | -1.37 | -1.33 | 102.99 | 102.99 | 101.18 | 96104 |
| 1736893380 | 103.1 | -1.13 | -1.08 | 102.43 | 103.47 | 101.77 | 89560 |
| 1736806800 | 104.23 | 0.23 | 0.22 | 102.94 | 104.23 | 102.62 | 56907 |
| 1736547720 | 104 | -1.98 | -1.87 | 104.13 | 104.4 | 103.53 | 58903 |
| 1736375340 | 105.98 | 0.43 | 0.41 | 104.87 | 106.01 | 104.78 | 48639 |
| 1736288940 | 105.55 | -2.39 | -2.21 | 107.02 | 107.02 | 105.535 | 186233 |
| 1736202360 | 107.94 | 0.72 | 0.67 | 106.28 | 109.47 | 106.28 | 60275 |
| 1735942980 | 107.22 | 1.51 | 1.43 | 105.99 | 107.23 | 105.174 | 53649 |
| 1735856700 | 105.71 | -0.49 | -0.46 | 105.84 | 106.907 | 105.54 | 87267 |
| 1735683960 | 106.2 | -0.62 | -0.58 | 108.22 | 108.22 | 105.805 | 29599 |
| 1735597740 | 106.817 | -1.45 | -1.34 | 106.85 | 107.32 | 106.285 | 54703 |
| 1735338000 | 108.27 | 0.77 | 0.71 | 107.51 | 108.27 | 107.39 | 56087 |
| 1735252020 | 107.505 | -0.49 | -0.45 | 107.5 | 113.25 | 106.81 | 58276 |
| 1735078200 | 107.99 | 1.95 | 1.84 | 107.87 | 108 | 105.07 | 60738 |
| 1734992400 | 106.04 | 0.27 | 0.26 | 105.52 | 106.94 | 105.35 | 65727 |
| 1734733200 | 105.77 | 1.13 | 1.08 | 103.98 | 105.78 | 103.98 | 43079 |
| 1734646800 | 104.636 | 1.09 | 1.05 | 103.11 | 104.71 | 103.1 | 51323 |
| 1734560940 | 103.55 | -2.78 | -2.61 | 105.874 | 105.874 | 103.55 | 56448 |
| 1734474360 | 106.33 | -3.27 | -2.98 | 105.9199 | 106.81 | 105.7925 | 62012 |
| 1734388140 | 109.6 | 1.2 | 1.11 | 108.4 | 110.1 | 108.4 | 66421 |
| 1734128940 | 108.4 | 0.3 | 0.28 | 108.366 | 109.49 | 108.22 | 32987 |
| 1734042480 | 108.1 | -0.37 | -0.34 | 108.15 | 108.85 | 107.985 | 60384 |
| 1733955900 | 108.47 | -0.02 | -0.02 | 110.08 | 110.08 | 108.08 | 103833 |
| 1733869200 | 108.49 | 0.07 | 0.06 | 108.08 | 109.37 | 108.08 | 31761 |
| 1733782800 | 108.42 | -0.01 | -0.01 | 108.76 | 108.76 | 107.81 | 282100 |
| 1733523600 | 108.43 | -0.64 | -0.59 | 108.035 | 109.37 | 107.78 | 48479 |
| 1733437500 | 109.07 | -0.1 | -0.09 | 108.75 | 109.3 | 108.225 | 82918 |
| 1733350980 | 109.166 | 0.52 | 0.47 | 108.24 | 109.41 | 108.24 | 50582 |
| 1733264700 | 108.65 | 0.05 | 0.05 | 110.29 | 110.29 | 108.11 | 105936 |
| 1733178180 | 108.6 | 2.03 | 1.90 | 106.95 | 108.68 | 106.69 | 311260 |
| 1732918200 | 106.57 | 1.29 | 1.23 | 105.8575 | 106.85 | 105.8575 | 144081 |
| 1732746540 | 105.28 | 1.23 | 1.18 | 104.76 | 105.48 | 104.612 | 77462 |
| 1732660140 | 104.05 | -0.27 | -0.26 | 104.63 | 104.63 | 103.82 | 44523 |
| 1732573560 | 104.32 | -1.27 | -1.20 | 104.38 | 104.73 | 103.2 | 63375 |
| 1732314000 | 105.59 | -1.21 | -1.13 | 105.104 | 106.02 | 105.0125 | 103500 |
| 1732227900 | 106.8 | -0.97 | -0.90 | 106.09 | 106.89 | 105.76 | 73151 |
| 1732141740 | 107.77 | 1.44 | 1.36 | 107.7 | 107.77 | 107.04 | 89160 |
| 1732054800 | 106.325 | 0.98 | 0.93 | 106.04 | 106.946 | 105.6 | 54088 |
| 1731968640 | 105.35 | 1.77 | 1.71 | 104.9799 | 105.82 | 104.35 | 81078 |
| 1731709260 | 103.58 | -1.61 | -1.53 | 103.37 | 104.83 | 103.325 | 89370 |
| 1731622800 | 105.19 | 1.81 | 1.75 | 103.67 | 105.19 | 103.14 | 58351 |
| 1731536760 | 103.38 | -1.46 | -1.39 | 104.09 | 104.21 | 102.85 | 57912 |
| 1731450480 | 104.84 | -2.22 | -2.07 | 105.82 | 105.82 | 104.51 | 58433 |
| 1731363600 | 107.06 | -0.12 | -0.11 | 106.77 | 107.44 | 106.77 | 57855 |
| 1731104400 | 107.18 | -0.06 | -0.06 | 106.94 | 107.43 | 106.4 | 64837 |
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
