We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.88 | -1.19597716771 | 73.58 | 73.7 | 72.025 | 5363504 | 73.04821631 | CS |
| 4 | -2.25 | -3.00200133422 | 74.95 | 75 | 69.48 | 6278347 | 72.77821216 | CS |
| 12 | 0.3 | 0.414364640884 | 72.4 | 79.49 | 69.47 | 6804738 | 73.82002521 | CS |
| 26 | 3.52 | 5.08817577334 | 69.18 | 79.49 | 59.67 | 7253913 | 69.32041919 | CS |
| 52 | 18.71 | 34.6545656603 | 53.99 | 79.49 | 48.66 | 8916964 | 62.90166894 | CS |
| 156 | 2.06 | 2.91619479049 | 70.64 | 96.24 | 45 | 9681234 | 66.41877547 | CS |
| 260 | 32.52 | 80.9357889497 | 40.18 | 96.24 | 28 | 9930196 | 57.10416048 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718750400 | 72.84 | 0.03 | 0.04 | 72.76 | 73.1386 | 72.435 | 5867925 |
| 1718664000 | 72.81 | -0.44 | -0.60 | 72.91 | 72.92 | 72.025 | 5689151 |
| 1718404800 | 73.25 | -0.14 | -0.19 | 72.28 | 73.49 | 72.11 | 5754044 |
| 1718318400 | 73.39 | -0.17 | -0.23 | 73.58 | 73.7 | 72.71 | 4142895 |
| 1718232000 | 73.56 | 0.11 | 0.15 | 74.51 | 75 | 73.49 | 5381447 |
| 1718145600 | 73.45 | -0.66 | -0.89 | 73.77 | 73.87 | 72.62 | 6047005 |
| 1718059200 | 74.11 | 0.18 | 0.24 | 73.44 | 74.18 | 73.14 | 5336543 |
| 1717800000 | 73.93 | -0.32 | -0.43 | 73.82 | 74.87 | 73.805 | 5296193 |
| 1717713600 | 74.25 | -0.14 | -0.19 | 74.46 | 74.6 | 73.73 | 4669015 |
| 1717627200 | 74.39 | 2.4 | 3.33 | 72.42 | 74.665 | 72.33 | 7002168 |
| 1717540800 | 71.99 | -0.38 | -0.53 | 71.83 | 72.54 | 71.65 | 3887195 |
| 1717454400 | 72.37 | -0.91 | -1.24 | 73.38 | 73.38 | 72.0364 | 4364734 |
| 1717195200 | 73.28 | 1.4 | 1.95 | 71.8 | 73.37 | 71.58 | 8621351 |
| 1717108800 | 71.88 | 1.35 | 1.91 | 70.73 | 72 | 70.6 | 7078924 |
| 1717022400 | 70.53 | -0.26 | -0.37 | 69.9 | 70.76 | 69.48 | 5617994 |
| 1716936000 | 70.79 | -1.48 | -2.05 | 72.09 | 72.09 | 70.56 | 8456152 |
| 1716590400 | 72.27 | -0.07 | -0.10 | 72.64 | 73.09 | 72.17 | 6151937 |
| 1716504000 | 72.34 | -2.93 | -3.89 | 74.95 | 74.95 | 71.69 | 13645573 |
| 1716417600 | 75.27 | -3.63 | -4.60 | 78.66 | 79.49 | 75.01 | 13804593 |
| 1716331200 | 78.9 | 0.24 | 0.31 | 78.51 | 79.34 | 78.08 | 6067305 |
| 1716244800 | 78.66 | -0.12 | -0.15 | 78.8 | 79.13 | 78.15 | 5559104 |
| 1715985600 | 78.78 | 0.74 | 0.95 | 78.3 | 79.22 | 77.77 | 6464799 |
| 1715899200 | 78.04 | -0.64 | -0.81 | 77.89 | 78.52 | 77.32 | 7991535 |
| 1715812800 | 78.68 | 1.61 | 2.09 | 77.42 | 78.79 | 77.38 | 6600320 |
| 1715726400 | 77.07 | 2.37 | 3.17 | 74.71 | 77.27 | 74.71 | 9565250 |
| 1715640000 | 74.7 | -1.41 | -1.85 | 76.37 | 76.41 | 74.665 | 5486696 |
| 1715380800 | 76.11 | 0.67 | 0.89 | 75.8 | 76.25 | 75.53 | 5102360 |
| 1715294400 | 75.44 | -0.96 | -1.26 | 75.99 | 76.345 | 75.44 | 6090961 |
| 1715208000 | 76.4 | 0.86 | 1.14 | 75.56 | 76.615 | 75.32 | 5189891 |
| 1715121600 | 75.54 | -1.32 | -1.72 | 76.92 | 77.05 | 75.41 | 7336886 |
| 1715035200 | 76.86 | 0.82 | 1.08 | 76.5 | 76.93 | 75.87 | 4856208 |
| 1714776000 | 76.04 | 0.71 | 0.94 | 76.08 | 76.47 | 75.17 | 5372996 |
| 1714689600 | 75.33 | 0.76 | 1.02 | 75.37 | 75.47 | 74.35 | 5599394 |
| 1714603200 | 74.57 | 0.62 | 0.84 | 73.96 | 75.37 | 73.45 | 7015041 |
| 1714516800 | 73.95 | -0.61 | -0.82 | 74.37 | 74.44 | 73.62 | 6722434 |
| 1714430400 | 74.56 | -0.43 | -0.57 | 74.91 | 75.49 | 74.43 | 5778992 |
| 1714171200 | 74.99 | 0.1 | 0.13 | 74.96 | 75.3 | 74.52 | 5560446 |
| 1714084800 | 74.89 | -0.3 | -0.40 | 75 | 75.05 | 74 | 6237568 |
| 1713998400 | 75.19 | -0.04 | -0.05 | 74.47 | 75.55 | 74.36 | 6036591 |
| 1713912000 | 75.23 | 0.97 | 1.31 | 74.35 | 75.37 | 74.18 | 9396293 |
| 1713825600 | 74.26 | 0.84 | 1.14 | 73.96 | 74.98 | 73.22 | 8846353 |
| 1713566400 | 73.42 | 0.49 | 0.67 | 73.4 | 73.88 | 72.86 | 8483717 |
| 1713480000 | 72.93 | 0.43 | 0.59 | 72.53 | 73.84 | 71.96 | 8208058 |
| 1713393600 | 72.5 | -0.57 | -0.78 | 73.5 | 73.8765 | 72.32 | 9851762 |
| 1713307200 | 73.07 | 1.84 | 2.58 | 70.5499 | 73.26 | 70.4 | 11077540 |
| 1713220800 | 71.23 | 1.2 | 1.71 | 70.5 | 73.65 | 70.47 | 14416558 |
| 1712961600 | 70.03 | -0.59 | -0.84 | 69.71 | 70.87 | 69.47 | 8614302 |
| 1712875200 | 70.62 | -0.48 | -0.68 | 70.86 | 71.28 | 69.82 | 5891311 |
| 1712788800 | 71.1 | -1.18 | -1.63 | 70.31 | 72.07 | 70.12 | 7466348 |
| 1712702400 | 72.28 | -0.09 | -0.12 | 72.42 | 72.8 | 71.49 | 5024171 |
| 1712616000 | 72.37 | 0.48 | 0.67 | 72.27 | 72.775 | 71.82 | 5845486 |
| 1712356800 | 71.89 | 0.54 | 0.76 | 71.48 | 72.125 | 71.21 | 4188181 |
| 1712270400 | 71.35 | -0.07 | -0.10 | 72.23 | 72.97 | 71.08 | 7853726 |
| 1712184000 | 71.42 | -0.04 | -0.06 | 71.43 | 72.24 | 71.28 | 5295945 |
| 1712097600 | 71.46 | -0.91 | -1.26 | 71.8 | 72.05 | 70.97 | 5034699 |
| 1712011200 | 72.37 | 0.03 | 0.04 | 72.29 | 72.63 | 71.85 | 4061846 |
| 1711665600 | 72.34 | -0.04 | -0.06 | 72.4 | 72.6 | 71.7 | 6864155 |
| 1711579200 | 72.38 | 1.38 | 1.94 | 71.4 | 72.45 | 71.3 | 7356017 |
| 1711492800 | 71 | -0.33 | -0.46 | 71.39 | 71.53 | 70.9139 | 5604552 |
| 1711406400 | 71.33 | -0.27 | -0.38 | 71.46 | 72.32 | 70.99 | 6676151 |
| 1711147200 | 71.6 | -0.25 | -0.35 | 72.64 | 72.945 | 71.56 | 7230172 |
| 1711060800 | 71.85 | 2.18 | 3.13 | 69.99 | 72 | 69.94 | 10465459 |
| 1710974400 | 69.67 | 1.32 | 1.93 | 68.37 | 69.78 | 68.06 | 6807735 |
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
