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 | -0.11 | -0.141935483871 | 77.5 | 77.5487 | 77.19 | 2423183 | 77.32996873 | SP |
| 4 | -0.1 | -0.129048909537 | 77.49 | 77.78 | 77.19 | 1913861 | 77.51144687 | SP |
| 12 | -1.37 | -1.73946165566 | 78.76 | 78.81 | 77.15 | 2089283 | 77.63802701 | SP |
| 26 | 0.66 | 0.860158999088 | 76.73 | 79.02 | 76.3299 | 1957866 | 77.71123936 | SP |
| 52 | 0.55 | 0.715773034878 | 76.84 | 79.02 | 75.72 | 1855576 | 77.16031097 | SP |
| 156 | -3.45 | -4.26768926274 | 80.84 | 80.88 | 74.03 | 2931206 | 76.69394163 | SP |
| 260 | -3.06 | -3.80360472343 | 80.45 | 83.7423 | 74.03 | 2741498 | 78.69152211 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 77.32 | 0.07 | 0.09 | 77.35 | 77.5 | 77.29 | 2785094 |
| 1734651000 | 77.25 | 0.04 | 0.05 | 77.21 | 77.5 | 77.19 | 3712852 |
| 1734564600 | 77.21 | -0.23 | -0.30 | 77.48 | 77.5487 | 77.19 | 1593464 |
| 1734478200 | 77.44 | -0.03 | -0.04 | 77.44 | 77.49 | 77.4201 | 1725176 |
| 1734391800 | 77.47 | 0.01 | 0.01 | 77.5 | 77.51 | 77.4401 | 2331521 |
| 1734132600 | 77.46 | -0.1 | -0.13 | 77.55 | 77.57 | 77.45 | 1428966 |
| 1734046200 | 77.56 | -0.06 | -0.08 | 77.63 | 77.64 | 77.53 | 2158915 |
| 1733959800 | 77.62 | -0.04 | -0.05 | 77.72 | 77.7462 | 77.61 | 1422183 |
| 1733873400 | 77.66 | -0.03 | -0.04 | 77.64 | 77.67 | 77.6 | 1514536 |
| 1733787000 | 77.69 | -0.05 | -0.06 | 77.71 | 77.72 | 77.67 | 2166101 |
| 1733527800 | 77.74 | 0.12 | 0.15 | 77.77 | 77.7782 | 77.69 | 1994662 |
| 1733441400 | 77.62 | 0.01 | 0.01 | 77.59 | 77.62 | 77.55 | 1603006 |
| 1733355000 | 77.61 | 0.07 | 0.09 | 77.51 | 77.65 | 77.48 | 1658861 |
| 1733268600 | 77.54 | 0.01 | 0.01 | 77.6 | 77.6798 | 77.51 | 1446133 |
| 1733182200 | 77.53 | -0.25 | -0.32 | 77.78 | 77.78 | 77.44 | 2141072 |
| 1732917840 | 77.78 | 0.14 | 0.18 | 77.73 | 77.78 | 77.73 | 778895 |
| 1732750200 | 77.64 | 0.1 | 0.13 | 77.65 | 77.68 | 77.59 | 1537139 |
| 1732663800 | 77.54 | 0 | 0.00 | 77.53 | 77.54 | 77.45 | 1585219 |
| 1732577400 | 77.54 | 0.22 | 0.28 | 77.49 | 77.5499 | 77.38 | 2937968 |
| 1732318200 | 77.32 | 0.01 | 0.01 | 77.38 | 77.41 | 77.29 | 2969809 |
| 1732231800 | 77.31 | -0.05 | -0.06 | 77.36 | 77.4381 | 77.3 | 1537445 |
| 1732145400 | 77.36 | -0.05 | -0.06 | 77.35 | 77.41 | 77.34 | 2078683 |
| 1732059000 | 77.41 | 0.03 | 0.04 | 77.43 | 77.46 | 77.385 | 1986113 |
| 1731972600 | 77.38 | 0.05 | 0.06 | 77.33 | 77.39 | 77.31 | 1458115 |
| 1731713400 | 77.33 | 0.12 | 0.16 | 77.21 | 77.39 | 77.15 | 11874521 |
| 1731627000 | 77.21 | -0.11 | -0.14 | 77.37 | 77.3878 | 77.175 | 2778505 |
| 1731540600 | 77.32 | 0.09 | 0.12 | 77.34 | 77.4 | 77.2836 | 1513466 |
| 1731454200 | 77.23 | -0.13 | -0.17 | 77.27 | 77.31 | 77.1901 | 2848510 |
| 1731367800 | 77.36 | -0.08 | -0.10 | 77.34 | 77.37 | 77.33 | 1180108 |
| 1731108600 | 77.44 | -0.05 | -0.06 | 77.49 | 77.55 | 77.41 | 1614166 |
| 1731022200 | 77.49 | 0.21 | 0.27 | 77.38 | 77.5 | 77.355 | 1601649 |
| 1730935800 | 77.28 | -0.16 | -0.21 | 77.24 | 77.34 | 77.225 | 2653375 |
| 1730849400 | 77.44 | -0.03 | -0.04 | 77.44 | 77.5 | 77.3201 | 1391791 |
| 1730763000 | 77.47 | 0.11 | 0.14 | 77.49 | 77.54 | 77.41 | 1607563 |
| 1730500200 | 77.36 | -0.28 | -0.36 | 77.47 | 77.5588 | 77.33 | 1613738 |
| 1730413800 | 77.64 | -0.03 | -0.04 | 77.62 | 77.6899 | 77.54 | 2775999 |
| 1730327400 | 77.67 | -0.1 | -0.13 | 77.77 | 77.8447 | 77.65 | 1058481 |
| 1730241000 | 77.77 | 0.04 | 0.05 | 77.64 | 77.77 | 77.62 | 1178301 |
| 1730154600 | 77.73 | -0.06 | -0.08 | 77.78 | 77.8 | 77.68 | 1218372 |
| 1729895400 | 77.79 | -0.02 | -0.03 | 77.84 | 77.92 | 77.77 | 1400101 |
| 1729809000 | 77.81 | 0.04 | 0.05 | 77.8 | 77.875 | 77.79 | 1293109 |
| 1729722600 | 77.77 | -0.08 | -0.10 | 77.77 | 77.81 | 77.74 | 1652051 |
| 1729636200 | 77.85 | 0 | 0.00 | 77.86 | 77.91 | 77.8 | 2567808 |
| 1729549800 | 77.85 | -0.19 | -0.24 | 77.94 | 77.9799 | 77.85 | 1594185 |
| 1729290600 | 78.04 | 0.05 | 0.06 | 78.05 | 78.08 | 78.02 | 1494161 |
| 1729204200 | 77.99 | -0.09 | -0.12 | 77.98 | 78.01 | 77.95 | 1144243 |
| 1729117800 | 78.08 | 0.06 | 0.08 | 78.07 | 78.12 | 78.07 | 1702929 |
| 1729031400 | 78.02 | 0.06 | 0.08 | 78.07 | 78.07 | 78 | 1479759 |
| 1728945000 | 77.96 | -0.05 | -0.06 | 77.9 | 77.97 | 77.89 | 1582285 |
| 1728685800 | 78.01 | 0.06 | 0.08 | 77.98 | 78.04 | 77.955 | 6002989 |
| 1728599400 | 77.95 | 0.07 | 0.09 | 77.88 | 77.97 | 77.841 | 1453087 |
| 1728513000 | 77.88 | -0.06 | -0.08 | 77.9 | 77.93 | 77.87 | 1668493 |
| 1728426600 | 77.94 | 0.03 | 0.04 | 77.85 | 77.955 | 77.85 | 1406114 |
| 1728340200 | 77.91 | -0.13 | -0.17 | 77.89 | 77.9599 | 77.87 | 3935477 |
| 1728081000 | 78.04 | -0.36 | -0.46 | 78.27 | 78.27 | 78.01 | 2859528 |
| 1727994600 | 78.4 | -0.16 | -0.20 | 78.48 | 78.53 | 78.38 | 1671653 |
| 1727908200 | 78.56 | -0.02 | -0.03 | 78.5 | 78.57 | 78.4835 | 1458114 |
| 1727821800 | 78.58 | -0.11 | -0.14 | 78.54 | 78.6479 | 78.54 | 2855563 |
| 1727735400 | 78.69 | -0.14 | -0.18 | 78.76 | 78.83 | 78.6625 | 1202163 |
| 1727476200 | 78.83 | 0.15 | 0.19 | 78.72 | 79.02 | 78.72 | 1302868 |
| 1727389800 | 78.68 | -0.06 | -0.08 | 78.74 | 78.78 | 78.66 | 2526524 |
| 1727303400 | 78.74 | -0.13 | -0.16 | 78.82 | 78.86 | 78.74 | 1357660 |
| 1727217000 | 78.87 | 0.1 | 0.13 | 78.77 | 78.87 | 78.72 | 1356968 |
| 1727130600 | 78.77 | -0.03 | -0.04 | 78.74 | 78.82 | 78.69 | 1985426 |
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
