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 | -1.7 | -1.87307183781 | 90.76 | 93.68 | 86.51 | 2160362 | 89.74862653 | CS |
| 4 | 10.86 | 13.8874680307 | 78.2 | 93.68 | 76.74 | 2279810 | 84.67245584 | CS |
| 12 | -15.85 | -15.1081879706 | 104.91 | 107.56 | 76.74 | 2524057 | 90.38236726 | CS |
| 26 | -12.97 | -12.7119474664 | 102.03 | 123.2 | 76.74 | 2608809 | 99.03591629 | CS |
| 52 | 4.32 | 5.09794666037 | 84.74 | 123.2 | 63.16 | 3040764 | 90.33596865 | CS |
| 156 | -93.89100273 | -51.3202996042 | 182.95100273 | 222.87300332 | 33 | 2388558 | 72.3678181 | CS |
| 260 | 45.77999936 | 105.776337068 | 43.28000064 | 222.87300332 | 33 | 1534813 | 73.6900806 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719006000 | 89.06 | 1.64 | 1.88 | 87.58 | 89.31 | 86.88 | 12409857 |
| 1718919600 | 87.42 | -0.89 | -1.01 | 88.23 | 88.78 | 86.51 | 1521894 |
| 1718833200 | 88.31 | 0.17 | 0.19 | 88 | 88.34 | 87.7 | 1547019 |
| 1718746800 | 88.14 | -3.19 | -3.49 | 90.5 | 90.79 | 87.8 | 3311936 |
| 1718660400 | 91.33 | -1.61 | -1.73 | 92.51 | 92.57 | 89.05 | 1870659 |
| 1718401200 | 92.94 | 4.05 | 4.56 | 90.76 | 93.68 | 90.14 | 2550301 |
| 1718314800 | 88.89 | -1 | -1.11 | 89.91 | 90.27 | 88.26 | 1616473 |
| 1718228400 | 89.89 | 2.07 | 2.36 | 88.26 | 91 | 87.95 | 3030698 |
| 1718142000 | 87.82 | 1 | 1.15 | 87.94 | 89.07 | 87.19 | 2234426 |
| 1718055600 | 86.82 | 2.08 | 2.45 | 84.51 | 87.7 | 84.4 | 2247777 |
| 1717796400 | 84.74 | 0.73 | 0.87 | 83.88 | 85.17 | 83.3 | 1927854 |
| 1717710000 | 84.01 | 0.17 | 0.20 | 82.34 | 84.04 | 82.34 | 1588901 |
| 1717623600 | 83.84 | 0.87 | 1.05 | 83.62 | 84.45 | 82.63 | 2285951 |
| 1717537200 | 82.97 | 1.58 | 1.94 | 81.2 | 82.98 | 81.05 | 2591279 |
| 1717450800 | 81.39 | 0.73 | 0.91 | 80.76 | 81.64 | 79.67 | 1630085 |
| 1717191600 | 80.66 | 0.57 | 0.71 | 80.23 | 80.68 | 78.82 | 4026296 |
| 1717105200 | 80.09 | 0.05 | 0.06 | 80 | 80.38 | 79.2 | 2807179 |
| 1717018800 | 80.04 | 0.63 | 0.79 | 78.53 | 80.29 | 78.38 | 3757160 |
| 1716932400 | 79.41 | 1.25 | 1.60 | 77.87 | 79.43 | 76.74 | 2530839 |
| 1716846000 | 78.16 | 0.29 | 0.37 | 78 | 78.4 | 77.75 | 504015 |
| 1716586800 | 77.87 | -1.32 | -1.67 | 78.2 | 79.49 | 77.76 | 2015449 |
| 1716500400 | 79.19 | -1.22 | -1.52 | 80.16 | 80.74 | 78.97 | 3002707 |
| 1716414000 | 80.41 | 2.56 | 3.29 | 80.47 | 82.12 | 79.73 | 2107159 |
| 1716327600 | 77.85 | -1.78 | -2.24 | 79.76 | 80 | 77.83 | 1951121 |
| 1715982000 | 79.63 | 0.9 | 1.14 | 78.69 | 79.71 | 77.76 | 2334219 |
| 1715895600 | 78.73 | -1.25 | -1.56 | 79.74 | 80.36 | 78.7 | 1858691 |
| 1715809200 | 79.98 | 0.79 | 1.00 | 80.57 | 81.27 | 79.6 | 2380226 |
| 1715722800 | 79.19 | -1.11 | -1.38 | 79.66 | 80.07 | 77.65 | 2663089 |
| 1715636400 | 80.3 | -0.28 | -0.35 | 80.6 | 81.25 | 79.69 | 3915054 |
| 1715377200 | 80.58 | -4.81 | -5.63 | 85.46 | 85.49 | 80.21 | 6142930 |
| 1715290800 | 85.39 | -0.77 | -0.89 | 86.97 | 87.5 | 84.4 | 3075434 |
| 1715204400 | 86.16 | -19.59 | -18.52 | 88.5 | 88.5 | 83.33 | 6133941 |
| 1715118000 | 105.75 | 0.07 | 0.07 | 104.81 | 106.5 | 104.32 | 3191270 |
| 1715031600 | 105.68 | 3.82 | 3.75 | 102.5 | 106.16 | 101.66 | 4153357 |
| 1714772400 | 101.86 | 3.37 | 3.42 | 100.49 | 102.26 | 100.03 | 2927141 |
| 1714686000 | 98.49 | 1.64 | 1.69 | 99.75 | 99.88 | 96.4 | 2196447 |
| 1714599600 | 96.85 | 0.2 | 0.21 | 96.66 | 98.81 | 94.8 | 2636936 |
| 1714513200 | 96.65 | -2.38 | -2.40 | 99 | 102.4 | 96.63 | 3455823 |
| 1714426800 | 99.03 | 1.56 | 1.60 | 100.78 | 101.08 | 97.52 | 2148805 |
| 1714167600 | 97.47 | 1.14 | 1.18 | 97.36 | 98.18 | 96.7 | 1349623 |
| 1714081200 | 96.33 | -2.68 | -2.71 | 96.77 | 97.7 | 95.49 | 2440859 |
| 1713994800 | 99.01 | -2.09 | -2.07 | 101.81 | 102.44 | 98.35 | 1793398 |
| 1713908400 | 101.1 | 4.45 | 4.60 | 97.5 | 101.88 | 97.5 | 2495505 |
| 1713822000 | 96.65 | 0.83 | 0.87 | 96.36 | 97.55 | 95.25 | 2116570 |
| 1713562800 | 95.82 | 0.03 | 0.03 | 98 | 98.5 | 94.65 | 2272068 |
| 1713476400 | 95.79 | 0.17 | 0.18 | 95.24 | 97.57 | 93.85 | 3008348 |
| 1713390000 | 95.62 | 0.7 | 0.74 | 95.77 | 97.95 | 95.2 | 3445326 |
| 1713303600 | 94.92 | 0.41 | 0.43 | 94.45 | 95.86 | 94.03 | 2922505 |
| 1713217200 | 94.51 | -1.92 | -1.99 | 96.21 | 96.73 | 94.29 | 3505326 |
| 1712958000 | 96.43 | -1.46 | -1.49 | 97.37 | 97.87 | 95.38 | 1680583 |
| 1712871600 | 97.89 | -0.57 | -0.58 | 98.47 | 98.81 | 96.66 | 2111405 |
| 1712785200 | 98.46 | -3.19 | -3.14 | 99.58 | 99.85 | 98.04 | 2829715 |
| 1712698800 | 101.65 | 0.65 | 0.64 | 100.82 | 101.81 | 99.95 | 2144297 |
| 1712612400 | 101 | -1.29 | -1.26 | 101.82 | 102.4 | 99.55 | 1387924 |
| 1712353200 | 102.29 | 0.92 | 0.91 | 101.56 | 103.2 | 100.65 | 1374400 |
| 1712266800 | 101.37 | -1 | -0.98 | 102.5 | 104.03 | 100.96 | 1722272 |
| 1712180400 | 102.37 | -3.64 | -3.43 | 106.04 | 107.56 | 101.71 | 2587045 |
| 1712094000 | 106.01 | -0.14 | -0.13 | 104.02 | 106.64 | 103.14 | 1829190 |
| 1712007600 | 106.15 | 1.65 | 1.58 | 104.91 | 106.72 | 103.58 | 1508394 |
| 1711662000 | 104.5 | -2.2 | -2.06 | 106.77 | 107.38 | 104.27 | 1546588 |
| 1711575600 | 106.7 | 0.16 | 0.15 | 107.9 | 108 | 105.28 | 2185278 |
| 1711489200 | 106.54 | 0.06 | 0.06 | 107 | 108.27 | 105.47 | 2433118 |
| 1711402800 | 106.48 | -0.65 | -0.61 | 106.42 | 108.07 | 105.63 | 1683256 |
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
