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 | 0.99 | 1.28487994809 | 77.05 | 78.15 | 76.76 | 5172 | 77.81263324 | FU |
| 4 | 1.09 | 1.41650422352 | 76.95 | 79.33 | 76.53 | 6530 | 77.95324993 | FU |
| 12 | -2.06 | -2.57178526841 | 80.1 | 80.79 | 76.53 | 6763 | 78.38356554 | FU |
| 26 | -13.15 | -14.4204408378 | 91.19 | 91.66 | 76.53 | 8535 | 80.99917199 | FU |
| 52 | -18 | -18.7421907539 | 96.04 | 101.88 | 76.53 | 8087 | 87.38690803 | FU |
| 156 | -8.02 | -9.31907971183 | 86.06 | 102.5 | 76.53 | 7605 | 92.06389673 | FU |
| 260 | -31.27 | -28.6067148477 | 109.31 | 123.5 | 47 | 7846 | 96.2772903 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 78.04 | -0.09 | -0.12 | 78.13 | 78.15 | 77.45 | 10172 |
| 1732224600 | 78.13 | 0.13 | 0.17 | 77.8 | 78.15 | 77.75 | 4469 |
| 1732051800 | 78 | 0.47 | 0.61 | 77.25 | 78 | 77.25 | 3626 |
| 1731965340 | 77.53 | 0.49 | 0.64 | 77.05 | 78.15 | 76.76 | 7422 |
| 1731619800 | 77.04 | 0.1 | 0.13 | 76.8 | 78 | 76.8 | 5350 |
| 1731533400 | 76.94 | -0.96 | -1.23 | 77.25 | 77.9 | 76.53 | 10589 |
| 1731446940 | 77.9 | -0.08 | -0.10 | 77.51 | 78.12 | 77.35 | 6955 |
| 1731360540 | 77.98 | 0.11 | 0.14 | 77.87 | 78.15 | 77.7 | 12777 |
| 1731101400 | 77.87 | 0.02 | 0.03 | 78.09 | 78.18 | 76.81 | 13610 |
| 1731014940 | 77.85 | 0.02 | 0.03 | 77.61 | 78.22 | 77.61 | 3966 |
| 1730928600 | 77.83 | -0.19 | -0.24 | 78.01 | 78.2 | 77.72 | 5532 |
| 1730842200 | 78.02 | 0.12 | 0.15 | 77.9 | 78.21 | 77.54 | 3116 |
| 1730755800 | 77.9 | -0.22 | -0.28 | 78.23 | 78.25 | 77.51 | 6086 |
| 1730496600 | 78.12 | -1.07 | -1.35 | 77.3 | 78.29 | 76.9 | 5020 |
| 1730410200 | 79.19 | 0.22 | 0.28 | 79.3 | 79.3 | 78.01 | 8189 |
| 1730323800 | 78.97 | -0.12 | -0.15 | 78.21 | 79.32 | 78.21 | 2880 |
| 1730237340 | 79.09 | 0.39 | 0.50 | 78.13 | 79.33 | 78.13 | 4661 |
| 1730151000 | 78.7 | 1.66 | 2.15 | 78.42 | 78.97 | 77.41 | 7897 |
| 1729891800 | 77.04 | 0.11 | 0.14 | 76.95 | 78.75 | 76.82 | 5390 |
| 1729805400 | 76.93 | -0.23 | -0.30 | 77.03 | 77.89 | 76.63 | 11987 |
| 1729719000 | 77.16 | -1.45 | -1.84 | 78.58 | 78.61 | 77 | 15109 |
| 1729632600 | 78.61 | 0.21 | 0.27 | 78.5 | 78.68 | 77.81 | 23380 |
| 1729546140 | 78.4 | -0.6 | -0.76 | 79.37 | 79.72 | 78.2 | 10704 |
| 1729287000 | 79 | 0.01 | 0.01 | 78.33 | 79.34 | 78.33 | 4569 |
| 1729200540 | 78.99 | -0.08 | -0.10 | 79.02 | 79.27 | 78.65 | 3931 |
| 1729114140 | 79.07 | 0.36 | 0.46 | 78.69 | 79.64 | 78 | 5579 |
| 1729027740 | 78.71 | 0.85 | 1.09 | 77.93 | 79.04 | 77.93 | 6644 |
| 1728941340 | 77.86 | -0.05 | -0.06 | 77.85 | 78.9 | 77.8 | 6517 |
| 1728682200 | 77.91 | -0.18 | -0.23 | 78 | 78.98 | 77.75 | 3937 |
| 1728595740 | 78.09 | 0.09 | 0.12 | 78 | 78.25 | 77.33 | 5829 |
| 1728509400 | 78 | -0.79 | -1.00 | 78.8 | 78.8 | 77.21 | 9841 |
| 1728422940 | 78.79 | 2.15 | 2.81 | 78.03 | 78.87 | 78.01 | 7142 |
| 1728336600 | 76.64 | -0.61 | -0.79 | 77.25 | 77.25 | 76.6 | 4740 |
| 1728077400 | 77.25 | -0.07 | -0.09 | 77.2 | 78.41 | 76.6 | 11718 |
| 1727991000 | 77.32 | -0.25 | -0.32 | 77.56 | 77.56 | 77.08 | 2270 |
| 1727904540 | 77.57 | 0.04 | 0.05 | 77.53 | 77.84 | 77.49 | 3219 |
| 1727818200 | 77.53 | -1.47 | -1.86 | 78 | 78 | 77.01 | 8022 |
| 1727731800 | 79 | 0.61 | 0.78 | 78.42 | 79.45 | 78.42 | 3176 |
| 1727472600 | 78.39 | -0.11 | -0.14 | 78.76 | 79.3 | 78.04 | 5876 |
| 1727386140 | 78.5 | 0.61 | 0.78 | 78.15 | 79 | 77.87 | 9909 |
| 1727299740 | 77.89 | -1.21 | -1.53 | 79.15 | 79.15 | 77.8 | 8626 |
| 1727213400 | 79.1 | -0.05 | -0.06 | 79.15 | 79.41 | 78.76 | 3207 |
| 1727127000 | 79.15 | 0.26 | 0.33 | 78.71 | 79.45 | 78.52 | 6924 |
| 1726867800 | 78.89 | -0.56 | -0.70 | 79.44 | 79.45 | 78.7 | 5533 |
| 1726781400 | 79.45 | -0.54 | -0.68 | 79.97 | 79.99 | 78.51 | 10628 |
| 1726695000 | 79.99 | 0 | 0.00 | 79.4 | 80.29 | 79.3 | 5019 |
| 1726608600 | 79.99 | 0.43 | 0.54 | 79.75 | 80.2 | 79.52 | 6955 |
| 1726522200 | 79.56 | -0.09 | -0.11 | 79.51 | 80 | 79.3 | 11124 |
| 1726263000 | 79.65 | 1.13 | 1.44 | 78.12 | 79.99 | 78.12 | 3691 |
| 1726176540 | 78.52 | 0.32 | 0.41 | 78.21 | 79.58 | 78.21 | 5098 |
| 1726090140 | 78.2 | -1.69 | -2.12 | 79.89 | 79.89 | 78.09 | 4567 |
| 1726003740 | 79.89 | 0.18 | 0.23 | 79.14 | 80.1 | 78.77 | 6852 |
| 1725917400 | 79.71 | 0.47 | 0.59 | 79.25 | 80 | 79.09 | 3172 |
| 1725658200 | 79.24 | -0.35 | -0.44 | 79.7 | 80.02 | 79.1 | 5717 |
| 1725571800 | 79.59 | -0.3 | -0.38 | 79.7 | 79.97 | 79.5 | 2355 |
| 1725485400 | 79.89 | 0.39 | 0.49 | 79.71 | 80 | 79.5 | 4998 |
| 1725399000 | 79.5 | 0.33 | 0.42 | 79.5 | 80.08 | 79.21 | 3397 |
| 1725312600 | 79.17 | -1.19 | -1.48 | 80.18 | 80.18 | 79.11 | 4369 |
| 1725053400 | 80.36 | 0.16 | 0.20 | 80.1 | 80.79 | 79.55 | 8397 |
| 1724967000 | 80.2 | -0.25 | -0.31 | 80.42 | 80.86 | 79.9 | 6461 |
| 1724880600 | 80.45 | 0.04 | 0.05 | 80.51 | 80.6 | 79.94 | 7321 |
| 1724794140 | 80.41 | -0.86 | -1.06 | 81.15 | 81.48 | 80.33 | 8105 |
| 1724707740 | 81.27 | -0.45 | -0.55 | 81.67 | 81.68 | 81 | 4644 |
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
