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 | -1.04 | -1.33899832625 | 77.67 | 80.69 | 73.5 | 91253 | 77.52322474 | DR |
| 4 | -1.79 | -2.28258097424 | 78.42 | 83.49 | 73.5 | 108260 | 77.62565432 | DR |
| 12 | -13.78 | -15.2416768057 | 90.41 | 92.7 | 72.32 | 93004 | 81.74281316 | DR |
| 26 | -20.33 | -20.9674092409 | 96.96 | 105.16 | 72.32 | 70517 | 87.10001038 | DR |
| 52 | -42.06 | -35.4368523043 | 118.69 | 134.87 | 72.32 | 67678 | 97.23350918 | DR |
| 156 | -42.74 | -35.8046410321 | 119.37 | 138.49 | 69.57 | 58907 | 100.13686234 | DR |
| 260 | 45.705 | 147.793047696 | 30.925 | 201.76 | 25.4625 | 50013 | 113.1736913 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 76.63 | 1.5 | 2.00 | 76.89 | 77.89 | 76.63 | 49607 |
| 1738276080 | 75.13 | -5.25 | -6.53 | 74 | 77.3 | 73.5 | 190858 |
| 1738189740 | 80.38 | -0.08 | -0.09 | 80.09 | 80.69 | 79.86 | 47263 |
| 1738103280 | 80.455 | 1.3 | 1.65 | 79.41 | 80.57 | 79.35 | 54396 |
| 1738016820 | 79.15 | 1.49 | 1.91 | 78.39 | 79.23 | 77.675 | 93639 |
| 1737757440 | 77.665 | 1.97 | 2.60 | 77.67 | 78.03 | 76.875 | 70110 |
| 1737671220 | 75.7 | -0.53 | -0.70 | 75.15 | 75.89 | 74.79 | 57190 |
| 1737584640 | 76.23 | -0.4 | -0.52 | 76.39 | 76.665 | 76 | 89710 |
| 1737498540 | 76.63 | 2.09 | 2.80 | 76.09 | 76.82 | 74.95 | 95320 |
| 1737152880 | 74.54 | -3.62 | -4.63 | 75.01 | 78.245 | 74.37 | 127335 |
| 1737066420 | 78.16 | 0.94 | 1.22 | 77.69 | 78.69 | 77.4425 | 99777 |
| 1736979720 | 77.22 | 1.03 | 1.35 | 77.25 | 77.89 | 76.46 | 40618 |
| 1736893380 | 76.19 | 1.1 | 1.46 | 76.3 | 76.52 | 75.76 | 93941 |
| 1736806800 | 75.09 | -0.06 | -0.08 | 74.5 | 75.99 | 74.42 | 81849 |
| 1736547720 | 75.15 | -0.85 | -1.12 | 75.3 | 76.1 | 74.7 | 90143 |
| 1736375340 | 76 | -3.18 | -4.02 | 75.9 | 79.24 | 75.5 | 81642 |
| 1736288940 | 79.18 | -1.76 | -2.17 | 79.9 | 81.075 | 79.17 | 321711 |
| 1736202360 | 80.94 | 1.83 | 2.31 | 79.67 | 83.49 | 79.19 | 254879 |
| 1735942980 | 79.11 | 1.43 | 1.84 | 78.42 | 79.13 | 77.9 | 58296 |
| 1735856700 | 77.68 | 0.83 | 1.08 | 78.5 | 78.6 | 77.5 | 72214 |
| 1735683960 | 76.85 | -0.45 | -0.58 | 78.21 | 78.38 | 76.79 | 60766 |
| 1735597740 | 77.3 | -0.14 | -0.18 | 76.92 | 80 | 76.4301 | 96387 |
| 1735338000 | 77.44 | 1.52 | 2.00 | 77.06 | 78.325 | 76.275 | 96504 |
| 1735252020 | 75.92 | 0.37 | 0.49 | 76.09 | 77 | 75 | 75380 |
| 1735078200 | 75.55 | 0.52 | 0.69 | 74.76 | 77 | 74.21 | 71919 |
| 1734992400 | 75.03 | -5.83 | -7.21 | 72.9 | 80.86 | 72.32 | 322061 |
| 1734733200 | 80.86 | -1.47 | -1.79 | 81.72 | 83.36 | 80.27 | 177535 |
| 1734646800 | 82.33 | 0.12 | 0.15 | 82.6 | 83.23 | 82.31 | 76980 |
| 1734560940 | 82.21 | -1.89 | -2.25 | 84.33 | 84.615 | 82.21 | 88333 |
| 1734474360 | 84.1 | 0.5 | 0.60 | 84.08 | 84.42 | 83.52 | 87270 |
| 1734388140 | 83.6 | -0.12 | -0.14 | 83.06 | 83.9 | 82.5 | 136050 |
| 1734128940 | 83.72 | -0.98 | -1.16 | 85.13 | 85.13 | 83.41 | 71698 |
| 1734042480 | 84.7 | -3.2 | -3.64 | 84.73 | 87.585 | 84.63 | 125444 |
| 1733955900 | 87.9 | -1.46 | -1.63 | 88.8 | 89.165 | 87.5801 | 107888 |
| 1733869200 | 89.36 | 0.17 | 0.19 | 90.17 | 90.5 | 89.35 | 53132 |
| 1733782800 | 89.19 | 0.3 | 0.34 | 89.41 | 89.81 | 88.695 | 301423 |
| 1733523600 | 88.89 | 1 | 1.14 | 89.36 | 90 | 88.05 | 55069 |
| 1733437500 | 87.89 | 0.87 | 1.00 | 88.22 | 89 | 87.68 | 49584 |
| 1733350980 | 87.02 | 0.91 | 1.06 | 85.94 | 87.38 | 85.68 | 65638 |
| 1733264700 | 86.11 | 0.44 | 0.51 | 86.62 | 86.88 | 85.9301 | 71100 |
| 1733178180 | 85.67 | -1.88 | -2.15 | 86 | 88.25 | 84.736 | 105949 |
| 1732918200 | 87.55 | -3.08 | -3.40 | 86.6 | 89.55 | 86.5 | 55235 |
| 1732746540 | 90.63 | 0.85 | 0.95 | 90.43 | 90.67 | 90.09 | 25464 |
| 1732660140 | 89.78 | -0.32 | -0.36 | 90.73 | 91.195 | 89.72 | 42079 |
| 1732573560 | 90.1 | 0.95 | 1.07 | 90.13 | 90.63 | 89.81 | 66112 |
| 1732314000 | 89.15 | 0.64 | 0.72 | 88.35 | 89.32 | 88.345 | 40478 |
| 1732227900 | 88.51 | -0.8 | -0.90 | 88.48 | 89.125 | 88.01 | 44970 |
| 1732141740 | 89.31 | -0.92 | -1.02 | 89.23 | 89.895 | 88.5 | 39307 |
| 1732054800 | 90.23 | -0.44 | -0.49 | 89.45 | 90.405 | 89.35 | 56462 |
| 1731968640 | 90.67 | -1.18 | -1.28 | 89.46 | 91.5 | 89.14 | 73439 |
| 1731709260 | 91.85 | 1.45 | 1.60 | 91.58 | 92.29 | 91.23 | 60200 |
| 1731622800 | 90.4 | 1.07 | 1.20 | 89.43 | 91.2299 | 88.2 | 55668 |
| 1731536760 | 89.33 | -0.04 | -0.04 | 89.81 | 90 | 88.77 | 51244 |
| 1731450480 | 89.37 | -0.81 | -0.90 | 89.57 | 89.975 | 88.66 | 55846 |
| 1731363600 | 90.18 | -0.44 | -0.49 | 89.85 | 91.5 | 89.5 | 71192 |
| 1731104400 | 90.62 | -2.7 | -2.89 | 90.41 | 92.7 | 90 | 60962 |
| 1731018540 | 93.32 | 2.26 | 2.48 | 92.16 | 93.39 | 91.99 | 89654 |
| 1730931600 | 91.06 | -2.17 | -2.33 | 91.17 | 93.45 | 90.52 | 51652 |
| 1730845680 | 93.23 | 0.38 | 0.41 | 93.055 | 93.43 | 92.9 | 31556 |
| 1730759160 | 92.85 | -0.65 | -0.70 | 93.47 | 94.29 | 92.85 | 57133 |
| 1730496420 | 93.5 | -0.94 | -1.00 | 92.4 | 96.71 | 92.4 | 28119 |
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
