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 | -0.37 | -0.436784322984 | 84.71 | 85.44 | 82.62 | 948706 | 84.04103681 | CS |
| 4 | -1.91 | -2.21449275362 | 86.25 | 89.07 | 80.62 | 1318503 | 84.61841498 | CS |
| 12 | -13.49 | -13.7892262087 | 97.83 | 97.995 | 80.62 | 1479921 | 88.27112054 | CS |
| 26 | -13.27 | -13.5949185534 | 97.61 | 99.34 | 80.62 | 1370642 | 90.35117948 | CS |
| 52 | -4.41 | -4.96901408451 | 88.75 | 104.21 | 76.2611 | 1407580 | 90.20950642 | CS |
| 156 | -112.15 | -57.0766960151 | 196.49 | 210.92 | 70.24 | 1590696 | 111.27696996 | CS |
| 260 | -60.4 | -41.7299986182 | 144.74 | 225 | 70 | 1462344 | 125.7738104 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 84.34 | 0.28 | 0.33 | 84.05 | 84.51 | 82.8385 | 1906161 |
| 1718923200 | 84.06 | -0.07 | -0.08 | 83.75 | 84.73 | 83.32 | 841239 |
| 1718750400 | 84.13 | -0.23 | -0.27 | 84.36 | 85.28 | 83.51 | 1154616 |
| 1718664000 | 84.36 | 0.81 | 0.97 | 83.2 | 84.78 | 83.2 | 944060 |
| 1718404800 | 83.55 | -2.34 | -2.72 | 84.71 | 85.44 | 82.62 | 854908 |
| 1718318400 | 85.89 | -1.09 | -1.25 | 86.4 | 86.86 | 84 | 1548243 |
| 1718232000 | 86.98 | 3.29 | 3.93 | 86.16 | 89.07 | 86.14 | 2173408 |
| 1718145600 | 83.69 | 1.67 | 2.04 | 81.56 | 84.1 | 80.62 | 1941030 |
| 1718059200 | 82.02 | -0.44 | -0.53 | 81.9 | 82.55 | 81.31 | 1549863 |
| 1717800000 | 82.46 | -1.03 | -1.23 | 82.49 | 83.43 | 82.13 | 1122997 |
| 1717713600 | 83.49 | -0.93 | -1.10 | 84.02 | 84.233 | 82.94 | 1075574 |
| 1717627200 | 84.42 | 1.4 | 1.69 | 83.31 | 84.53 | 83.02 | 1004054 |
| 1717540800 | 83.02 | -3.97 | -4.56 | 84.39 | 84.905 | 82.97 | 2186972 |
| 1717454400 | 86.99 | -0.18 | -0.21 | 87.63 | 87.9 | 85.29 | 1719960 |
| 1717195200 | 87.17 | 1.82 | 2.13 | 85.5 | 87.28 | 85.3 | 1512031 |
| 1717108800 | 85.35 | 2.41 | 2.91 | 83.39 | 85.4 | 83.3 | 1098215 |
| 1717022400 | 82.94 | -1.98 | -2.33 | 84 | 84 | 82.89 | 1053104 |
| 1716936000 | 84.92 | -1.21 | -1.40 | 86.32 | 86.47 | 84.65 | 1382961 |
| 1716590400 | 86.13 | 0.13 | 0.15 | 86.25 | 86.82 | 85.58 | 569814 |
| 1716504000 | 86 | -1.17 | -1.34 | 87.35 | 87.365 | 85.35 | 1220493 |
| 1716417600 | 87.17 | -1 | -1.13 | 88.01 | 88.6 | 87.03 | 1166300 |
| 1716331200 | 88.17 | -1.39 | -1.55 | 89.21 | 89.37 | 88.07 | 856269 |
| 1716244800 | 89.56 | -0.56 | -0.62 | 90.62 | 90.62 | 89.42 | 797066 |
| 1715985600 | 90.12 | 0.33 | 0.37 | 90.13 | 90.21 | 89.41 | 931129 |
| 1715899200 | 89.79 | -1.6 | -1.75 | 91.02 | 91.02 | 89.38 | 1570038 |
| 1715812800 | 91.39 | -0.41 | -0.45 | 92.93 | 93.335 | 91.06 | 1528036 |
| 1715726400 | 91.8 | 1.6 | 1.77 | 91.17 | 92.31 | 91.1 | 1293812 |
| 1715640000 | 90.2 | 0.36 | 0.40 | 90.2 | 91.48 | 89.86 | 1061011 |
| 1715380800 | 89.84 | 1.68 | 1.91 | 88.62 | 89.97 | 88.4359 | 1344321 |
| 1715294400 | 88.16 | 2.28 | 2.65 | 85.78 | 88.41 | 85.77 | 1318191 |
| 1715208000 | 85.88 | -1.41 | -1.62 | 86.41 | 86.4856 | 85.77 | 1450715 |
| 1715121600 | 87.29 | 0.28 | 0.32 | 87.62 | 88.16 | 87.23 | 1501473 |
| 1715035200 | 87.01 | 1.21 | 1.41 | 87.17 | 87.63 | 86.56 | 2757335 |
| 1714776000 | 85.8 | 0.81 | 0.95 | 86.5 | 88.3889 | 84.49 | 3145704 |
| 1714689600 | 84.99 | -6.91 | -7.52 | 84.94 | 85.4 | 83.02 | 7177691 |
| 1714603200 | 91.9 | 0.5 | 0.55 | 90.98 | 93.51 | 89.9 | 2940993 |
| 1714516800 | 91.4 | 0.44 | 0.48 | 90.27 | 92.5 | 90.27 | 2636275 |
| 1714430400 | 90.96 | 1.25 | 1.39 | 90.47 | 91.735 | 90.33 | 1145721 |
| 1714171200 | 89.71 | 0.88 | 0.99 | 88.99 | 90.36 | 88.71 | 1484043 |
| 1714084800 | 88.83 | -1.44 | -1.60 | 89 | 89.825 | 87.38 | 2399241 |
| 1713998400 | 90.27 | -0.47 | -0.52 | 90.24 | 91.11 | 89.81 | 1282554 |
| 1713912000 | 90.74 | 1.39 | 1.56 | 89.5 | 91.12 | 89.43 | 1094651 |
| 1713825600 | 89.35 | 0.03 | 0.03 | 89.34 | 90.17 | 88.185 | 1515635 |
| 1713566400 | 89.32 | 0 | 0.00 | 89.14 | 89.83 | 88.75 | 1121945 |
| 1713480000 | 89.32 | -0.01 | -0.01 | 89.71 | 90.52 | 88.48 | 984160 |
| 1713393600 | 89.33 | -0.85 | -0.94 | 90.87 | 91.11 | 89.03 | 1307206 |
| 1713307200 | 90.18 | -0.65 | -0.72 | 90 | 90.93 | 89 | 932879 |
| 1713220800 | 90.83 | -0.65 | -0.71 | 92.42 | 93.18 | 90.185 | 1818827 |
| 1712961600 | 91.48 | -1.84 | -1.97 | 92.12 | 92.76 | 91.12 | 906076 |
| 1712875200 | 93.32 | 0.41 | 0.44 | 93.12 | 94.05 | 92.17 | 691316 |
| 1712788800 | 92.91 | -4.28 | -4.40 | 94.1 | 94.66 | 92.12 | 1640327 |
| 1712702400 | 97.19 | 1.94 | 2.04 | 95.79 | 97.94 | 95.56 | 1412252 |
| 1712616000 | 95.25 | -0.16 | -0.17 | 95.95 | 96.445 | 95.17 | 749257 |
| 1712356800 | 95.41 | 0.47 | 0.50 | 94.84 | 95.815 | 94.605 | 589303 |
| 1712270400 | 94.94 | -1.3 | -1.35 | 97.41 | 97.995 | 94.84 | 1075264 |
| 1712184000 | 96.24 | 1.75 | 1.85 | 94.38 | 96.29 | 94.15 | 1048421 |
| 1712097600 | 94.49 | -0.97 | -1.02 | 94.94 | 94.97 | 93.8601 | 1516196 |
| 1712011200 | 95.46 | -2.47 | -2.52 | 97.83 | 97.89 | 95.45 | 1210336 |
| 1711665600 | 97.93 | 0.87 | 0.90 | 97.39 | 98.28 | 96.33 | 1491907 |
| 1711579200 | 97.06 | 3.58 | 3.83 | 93.96 | 97.08 | 93.945 | 1416439 |
| 1711492800 | 93.48 | -0.95 | -1.01 | 94.64 | 95.13 | 93.44 | 1078788 |
| 1711406400 | 94.43 | -0.25 | -0.26 | 94.87 | 95.71 | 94.135 | 1311700 |
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
