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 | 1.29 | 1.83734510753 | 70.21 | 71.5 | 69 | 12542348 | 70.18212464 | SP |
| 4 | 2.18 | 3.1448355453 | 69.32 | 71.66 | 69 | 10650797 | 70.39091008 | SP |
| 12 | -3.23 | -4.32222668272 | 74.73 | 75.11 | 69 | 9287611 | 72.08395794 | SP |
| 26 | -3.63 | -4.83162518302 | 75.13 | 78.825 | 68.74 | 7671947 | 73.44209638 | SP |
| 52 | 3.62 | 5.33294048321 | 67.88 | 78.825 | 67.635 | 7681947 | 73.02067722 | SP |
| 156 | -2.37 | -3.20833897387 | 73.87 | 78.825 | 51.34 | 10068149 | 66.26867232 | SP |
| 260 | 5.42 | 8.20217917676 | 66.08 | 78.825 | 42.29 | 10147727 | 65.36023515 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 71.36 | 0.33 | 0.46 | 71.34 | 71.73 | 71.26 | 9000844 |
| 1737070200 | 71.03 | 0.36 | 0.52 | 70.87 | 71.25 | 70.6726 | 11591221 |
| 1736983800 | 70.665 | 0.89 | 1.27 | 70.835 | 70.8856 | 70.42 | 14707928 |
| 1736897400 | 69.78 | 0.21 | 0.30 | 69.75 | 69.89 | 69.4501 | 15550174 |
| 1736811000 | 69.57 | -0.18 | -0.26 | 69.01 | 69.61 | 69 | 9231852 |
| 1736551800 | 69.75 | -1.08 | -1.52 | 70.21 | 70.28 | 69.5944 | 11695344 |
| 1736379000 | 70.83 | -0.16 | -0.23 | 70.58 | 70.9148 | 70.33 | 6880332 |
| 1736292600 | 70.99 | -0.12 | -0.17 | 71.64 | 71.66 | 70.895 | 7302843 |
| 1736206200 | 71.11 | 0.63 | 0.89 | 71.02 | 71.575 | 70.98 | 10681410 |
| 1735947000 | 70.48 | 0.35 | 0.50 | 70.28 | 70.5168 | 70.035 | 13396621 |
| 1735860600 | 70.13 | -0.15 | -0.21 | 70.33 | 70.61 | 69.915 | 10952110 |
| 1735687800 | 70.28 | -0.04 | -0.06 | 70.57 | 70.71 | 70.16 | 9249065 |
| 1735601400 | 70.32 | -0.47 | -0.66 | 70.4 | 70.59 | 70.02 | 11624790 |
| 1735342200 | 70.79 | -0.15 | -0.21 | 70.78 | 70.95 | 70.52 | 9332439 |
| 1735255800 | 70.94 | 0.36 | 0.51 | 70.73 | 71.005 | 70.55 | 7931665 |
| 1735077840 | 70.58 | 0.3 | 0.43 | 70.42 | 70.59 | 70.12 | 5819901 |
| 1734996600 | 70.28 | 0.41 | 0.59 | 69.96 | 70.35 | 69.68 | 14583478 |
| 1734737400 | 69.87 | -0.19 | -0.27 | 69.32 | 70.425 | 69.22 | 12084934 |
| 1734651000 | 70.06 | -0.11 | -0.16 | 70.49 | 70.51 | 69.95 | 11527868 |
| 1734564600 | 70.17 | -1.73 | -2.41 | 71.93 | 72.04 | 70.07 | 12802152 |
| 1734478200 | 71.9 | -1.3 | -1.78 | 71.95 | 72.17 | 71.87 | 8661613 |
| 1734391800 | 73.2 | -0.26 | -0.35 | 73.22 | 73.48 | 73.1 | 11155437 |
| 1734132600 | 73.46 | -0.23 | -0.31 | 73.78 | 73.79 | 73.3 | 6180428 |
| 1734046200 | 73.69 | -0.68 | -0.91 | 73.95 | 74.24 | 73.63 | 5692005 |
| 1733959800 | 74.37 | 0.45 | 0.61 | 74.31 | 74.4399 | 74.0624 | 6865370 |
| 1733873400 | 73.92 | -0.6 | -0.81 | 74.35 | 74.39 | 73.87 | 5684055 |
| 1733787000 | 74.52 | -0.1 | -0.13 | 75.01 | 75.11 | 74.51 | 6319062 |
| 1733527800 | 74.62 | 0.01 | 0.01 | 74.86 | 74.875 | 74.425 | 5026148 |
| 1733441400 | 74.61 | 0.36 | 0.48 | 74.61 | 74.73 | 74.4529 | 7020313 |
| 1733355000 | 74.25 | 0.07 | 0.09 | 74.42 | 74.42 | 74.12 | 9472222 |
| 1733268600 | 74.18 | 0.4 | 0.54 | 74.24 | 74.3799 | 73.96 | 6754600 |
| 1733182200 | 73.78 | 0.13 | 0.18 | 73.67 | 73.8854 | 73.21 | 9873803 |
| 1732917840 | 73.65 | 1.07 | 1.47 | 72.95 | 73.66 | 72.9 | 5892029 |
| 1732750200 | 72.58 | 0.38 | 0.53 | 72.52 | 72.73 | 72.375 | 12378922 |
| 1732663800 | 72.2 | -0.39 | -0.54 | 72.525 | 72.5333 | 71.9811 | 8455614 |
| 1732577400 | 72.59 | 0.3 | 0.41 | 72.8 | 72.905 | 72.4013 | 8608625 |
| 1732318200 | 72.29 | 0.32 | 0.44 | 71.92 | 72.4 | 71.9 | 6943447 |
| 1732231800 | 71.97 | 0.04 | 0.06 | 71.87 | 72.09 | 71.6124 | 16896752 |
| 1732145400 | 71.93 | -0.27 | -0.37 | 71.87 | 71.95 | 71.49 | 12486014 |
| 1732059000 | 72.2 | -0.07 | -0.10 | 71.69 | 72.335 | 71.605 | 8787370 |
| 1731972600 | 72.27 | 0.4 | 0.56 | 71.86 | 72.4199 | 71.8 | 8614999 |
| 1731713400 | 71.87 | -0.26 | -0.36 | 72.08 | 72.08 | 71.72 | 21502968 |
| 1731627000 | 72.13 | 0.12 | 0.17 | 72.55 | 72.665 | 72.065 | 11116777 |
| 1731540600 | 72.01 | -0.47 | -0.65 | 72.24 | 72.2599 | 71.635 | 8592794 |
| 1731454200 | 72.48 | -1.34 | -1.82 | 73.13 | 73.14 | 72.09 | 11364389 |
| 1731367800 | 73.82 | 0.01 | 0.01 | 74 | 74.08 | 73.745 | 4660491 |
| 1731108600 | 73.81 | -1.01 | -1.35 | 74 | 74.03 | 73.4401 | 7529354 |
| 1731022200 | 74.82 | 1.16 | 1.57 | 74.54 | 74.89 | 74.3901 | 6903312 |
| 1730935800 | 73.66 | -1.05 | -1.41 | 73.62 | 73.745 | 73.065 | 6960239 |
| 1730849400 | 74.71 | 0.72 | 0.97 | 74.2 | 74.79 | 74.145 | 5625888 |
| 1730763000 | 73.99 | 0.03 | 0.04 | 74.33 | 74.535 | 73.94 | 6804786 |
| 1730500200 | 73.96 | 0.18 | 0.24 | 74.2 | 74.36 | 73.87 | 9076863 |
| 1730413800 | 73.78 | -0.47 | -0.63 | 73.92 | 73.92 | 73.14 | 10475502 |
| 1730327400 | 74.25 | -0.39 | -0.52 | 74.12 | 74.595 | 74.085 | 8075294 |
| 1730241000 | 74.64 | -0.32 | -0.43 | 74.73 | 74.8766 | 74.53 | 9899725 |
| 1730154600 | 74.96 | 0.56 | 0.75 | 74.7 | 75.055 | 74.6299 | 5167163 |
| 1729895400 | 74.4 | -0.25 | -0.33 | 74.73 | 74.91 | 74.23 | 6611449 |
| 1729809000 | 74.65 | 0.42 | 0.57 | 74.75 | 74.79 | 74.29 | 7199626 |
| 1729722600 | 74.23 | -0.8 | -1.07 | 74.3 | 74.485 | 73.9 | 6230688 |
| 1729636200 | 75.03 | -0.4 | -0.53 | 74.94 | 75.1399 | 74.875 | 3513208 |
| 1729549800 | 75.43 | -0.94 | -1.23 | 75.94 | 75.995 | 75.325 | 5087444 |
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
