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 | -0.22 | -0.288259958071 | 76.32 | 76.62738 | 75.5 | 7920927 | 76.02296322 | SP |
| 4 | 2.62 | 3.56559608057 | 73.48 | 76.62738 | 72.16 | 8198539 | 74.42564254 | SP |
| 12 | 3.15 | 4.31802604524 | 72.95 | 76.62738 | 69 | 8908509 | 72.43891043 | SP |
| 26 | 0.165 | 0.217291104234 | 75.935 | 78.825 | 69 | 7994971 | 73.69883068 | SP |
| 52 | 5.2 | 7.33427362482 | 70.9 | 78.825 | 68.74 | 7722106 | 73.47127957 | SP |
| 156 | 5.61 | 7.95857568449 | 70.49 | 78.825 | 51.34 | 9874341 | 66.18781216 | SP |
| 260 | 11.93 | 18.5912420134 | 64.17 | 78.825 | 42.29 | 10175315 | 65.47877719 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094200 | 76.1 | 0.41 | 0.54 | 75.97 | 76.145 | 75.66 | 7984406 |
| 1740007800 | 75.69 | -0.82 | -1.07 | 75.73 | 75.89 | 75.5 | 12082229 |
| 1739921400 | 76.51 | 0.51 | 0.67 | 76.51 | 76.62738 | 76.354 | 7199262 |
| 1739575800 | 76 | 0.08 | 0.11 | 76.32 | 76.39 | 75.98 | 4427823 |
| 1739489400 | 75.92 | 0.91 | 1.21 | 75.34 | 75.935 | 75.26 | 6245159 |
| 1739403000 | 75.01 | 0.19 | 0.25 | 74.26 | 75.16 | 74.175 | 6504130 |
| 1739316600 | 74.82 | 0.35 | 0.48 | 74.37 | 74.875 | 74.344 | 8168407 |
| 1739230200 | 74.465 | 0.48 | 0.66 | 74.32 | 74.49 | 74.285 | 10215696 |
| 1738971000 | 73.98 | -0.72 | -0.96 | 74.67 | 74.785 | 73.86 | 8253048 |
| 1738884600 | 74.7 | 0.37 | 0.50 | 74.59 | 74.84 | 74.5 | 9285001 |
| 1738798200 | 74.33 | 0.71 | 0.96 | 74.03 | 74.41 | 73.9 | 5645199 |
| 1738711800 | 73.62 | 0.83 | 1.14 | 73.18 | 73.67 | 73.11 | 7479679 |
| 1738625400 | 72.79 | -0.79 | -1.07 | 72.39 | 73.22 | 72.16 | 11384153 |
| 1738366200 | 73.58 | -0.72 | -0.97 | 74.18 | 74.49 | 73.555 | 12903394 |
| 1738279800 | 74.3 | 0.82 | 1.12 | 74.2 | 74.61 | 73.98 | 6269388 |
| 1738193400 | 73.48 | 0.02 | 0.03 | 73.53 | 73.69 | 73.22 | 7186627 |
| 1738107000 | 73.46 | -0.1 | -0.14 | 73.52 | 73.55 | 73.065 | 5974779 |
| 1738020600 | 73.56 | 0.02 | 0.03 | 73.22 | 73.58 | 73 | 7556456 |
| 1737761400 | 73.54 | 1 | 1.38 | 73.48 | 73.77 | 73.41 | 8531932 |
| 1737675000 | 72.54 | 0 | 0.00 | 72.54 | 72.54 | 72.54 | 0 |
| 1737588600 | 72.54 | -0.26 | -0.36 | 72.93 | 72.93 | 72.52 | 7290531 |
| 1737502200 | 72.8 | 1.44 | 2.02 | 72.28 | 72.8 | 72.18 | 7444898 |
| 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 | 11630567 |
| 1736379000 | 70.83 | -0.16 | -0.23 | 70.58 | 70.9148 | 70.33 | 6847428 |
| 1736292600 | 70.99 | -0.12 | -0.17 | 71.64 | 71.66 | 70.895 | 7282117 |
| 1736206200 | 71.11 | 0.63 | 0.89 | 71.02 | 71.575 | 70.98 | 10646307 |
| 1735947000 | 70.48 | 0.35 | 0.50 | 70.28 | 70.5168 | 70.035 | 13311174 |
| 1735860600 | 70.13 | -0.15 | -0.21 | 70.33 | 70.61 | 69.915 | 10154801 |
| 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 | 11548263 |
| 1735342200 | 70.79 | -0.15 | -0.21 | 70.78 | 70.95 | 70.52 | 9209102 |
| 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 | 14567649 |
| 1734737400 | 69.87 | -0.19 | -0.27 | 69.32 | 70.425 | 69.24 | 11784327 |
| 1734651000 | 70.06 | -0.11 | -0.16 | 70.49 | 70.51 | 69.95 | 11372817 |
| 1734564600 | 70.17 | -1.73 | -2.41 | 71.93 | 72.04 | 70.07 | 12748864 |
| 1734478200 | 71.9 | -1.3 | -1.78 | 71.95 | 72.17 | 71.87 | 8631265 |
| 1734391800 | 73.2 | -0.26 | -0.35 | 73.22 | 73.48 | 73.1 | 11037750 |
| 1734132600 | 73.46 | -0.23 | -0.31 | 73.78 | 73.78 | 73.3 | 6165468 |
| 1734046200 | 73.69 | -0.68 | -0.91 | 73.95 | 74.24 | 73.63 | 5665574 |
| 1733959800 | 74.37 | 0.45 | 0.61 | 74.31 | 74.4399 | 74.0624 | 6851945 |
| 1733873400 | 73.92 | -0.6 | -0.81 | 74.35 | 74.35 | 73.87 | 5622705 |
| 1733787000 | 74.52 | -0.1 | -0.13 | 75.01 | 75.11 | 74.51 | 6110336 |
| 1733527800 | 74.62 | 0.01 | 0.01 | 74.86 | 74.875 | 74.425 | 4944211 |
| 1733441400 | 74.61 | 0.36 | 0.48 | 74.61 | 74.73 | 74.4529 | 6922266 |
| 1733355000 | 74.25 | 0.07 | 0.09 | 74.42 | 74.42 | 74.12 | 9360388 |
| 1733268600 | 74.18 | 0.4 | 0.54 | 74.24 | 74.3799 | 73.96 | 6672668 |
| 1733182200 | 73.78 | 0.13 | 0.18 | 73.67 | 73.8854 | 73.21 | 9345492 |
| 1732917840 | 73.65 | 1.07 | 1.47 | 72.95 | 73.66 | 72.94 | 5725532 |
| 1732750200 | 72.58 | 0.38 | 0.53 | 72.52 | 72.73 | 72.375 | 12313513 |
| 1732663800 | 72.2 | -0.39 | -0.54 | 72.525 | 72.5333 | 71.9811 | 8378025 |
| 1732577400 | 72.59 | 0.3 | 0.41 | 72.8 | 72.905 | 72.4013 | 8580072 |
| 1732318200 | 72.29 | 0.32 | 0.44 | 71.92 | 72.4 | 71.92 | 6788072 |
| 1732231800 | 71.97 | 0.04 | 0.06 | 71.87 | 72.09 | 71.6124 | 16842012 |
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
