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 | -0.21 | -0.268610897928 | 78.18 | 78.6099 | 77.622 | 16339 | 78.01067616 | SP |
| 4 | 0.01 | 0.0128270908158 | 77.96 | 78.6099 | 77.0214 | 17746 | 77.87487511 | SP |
| 12 | 1.63 | 2.13518470003 | 76.34 | 78.6099 | 75.06 | 18101 | 77.0242735 | SP |
| 26 | 1.01 | 1.31237006237 | 76.96 | 78.6099 | 70.68 | 24759 | 76.48218702 | SP |
| 52 | 2.76 | 3.66972477064 | 75.21 | 78.6099 | 70.68 | 24245 | 76.3637713 | SP |
| 156 | 3.08 | 4.11269862465 | 74.89 | 78.6099 | 66.81 | 52074 | 72.40670699 | SP |
| 260 | 2.63 | 3.49084151845 | 75.34 | 78.6099 | 52.44 | 57627 | 73.16762115 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 77.97 | 0.08 | 0.10 | 78.24 | 78.27 | 77.63 | 9154 |
| 1732231800 | 77.89 | -0.31 | -0.40 | 77.92 | 78.6099 | 77.63 | 8367 |
| 1732145400 | 78.2 | 0.54 | 0.70 | 78.31 | 78.31 | 77.622 | 6362 |
| 1732059000 | 77.66 | -0.55 | -0.70 | 78.23 | 78.25 | 77.64 | 13814 |
| 1731972600 | 78.21 | 0.27 | 0.35 | 77.86 | 78.3889 | 77.86 | 31134 |
| 1731713400 | 77.94 | 0.06 | 0.08 | 78.18 | 78.18 | 77.86 | 22020 |
| 1731627000 | 77.88 | -0.24 | -0.31 | 78.03 | 78.2041 | 77.6074 | 14041 |
| 1731540600 | 78.12 | -0.19 | -0.24 | 78.25 | 78.37 | 77.76 | 33511 |
| 1731454200 | 78.3092 | 0.21 | 0.27 | 78.1 | 78.4229 | 78.1 | 22521 |
| 1731367800 | 78.1 | -0.04 | -0.05 | 78.1 | 78.25 | 77.54 | 7273 |
| 1731108600 | 78.14 | -0.11 | -0.14 | 78.25 | 78.25 | 77.57 | 8352 |
| 1731022200 | 78.25 | 0.32 | 0.41 | 78.34 | 78.34 | 77.8301 | 59811 |
| 1730935800 | 77.9329 | 0.65 | 0.84 | 77.99 | 78.2699 | 77.75 | 3885 |
| 1730849400 | 77.28 | -0.15 | -0.20 | 77.69 | 77.78 | 77.28 | 57130 |
| 1730763000 | 77.4348 | 0.1 | 0.12 | 77.64 | 77.6486 | 77.23 | 15092 |
| 1730500200 | 77.3396 | -0 | -0.00 | 78 | 78 | 77.0214 | 7736 |
| 1730413800 | 77.34 | -0.34 | -0.44 | 77.645 | 77.94 | 77.31 | 10651 |
| 1730327400 | 77.68 | -0.08 | -0.10 | 77.65 | 77.9919 | 77.65 | 4750 |
| 1730241000 | 77.76 | 0.11 | 0.14 | 77.62 | 78.16 | 77.62 | 8063 |
| 1730154600 | 77.6501 | -0.3 | -0.38 | 77.35 | 78.1 | 77.35 | 16315 |
| 1729895400 | 77.95 | 0.41 | 0.53 | 77.96 | 78.4199 | 77.576 | 4097 |
| 1729809000 | 77.5419 | 0.28 | 0.36 | 77.97 | 77.97 | 77.25 | 5944 |
| 1729722600 | 77.26 | -0.77 | -0.99 | 77.77 | 77.87 | 77.26 | 19929 |
| 1729636200 | 78.03 | 0.23 | 0.30 | 77.6 | 78.03 | 77.6 | 11058 |
| 1729549800 | 77.8 | -0.03 | -0.04 | 78.06 | 78.06 | 77.65 | 6495 |
| 1729290600 | 77.83 | -0.33 | -0.42 | 78.1 | 78.1 | 77.6898 | 4994 |
| 1729204200 | 78.16 | 0.22 | 0.28 | 78.2 | 78.2 | 77.7223 | 8706 |
| 1729117800 | 77.94 | 0.25 | 0.32 | 78.02 | 78.02 | 77.6753 | 5906 |
| 1729031400 | 77.69 | -0.09 | -0.11 | 77.65 | 77.88 | 77.65 | 5579 |
| 1728945000 | 77.7794 | -0.02 | -0.03 | 77.81 | 77.89 | 77.52 | 7865 |
| 1728685800 | 77.8 | 0.22 | 0.28 | 77.56 | 77.88 | 77.5002 | 7098 |
| 1728599400 | 77.58 | 0.07 | 0.09 | 77.62 | 77.78 | 77.33 | 11290 |
| 1728513000 | 77.51 | -0.04 | -0.05 | 77.69 | 77.69 | 77.21 | 13460 |
| 1728426600 | 77.55 | 0.04 | 0.05 | 77.69 | 77.69 | 77.02 | 13794 |
| 1728340200 | 77.51 | 0.03 | 0.04 | 77.69 | 77.69 | 77.15 | 8035 |
| 1728081000 | 77.48 | 0.06 | 0.08 | 77.33 | 77.489 | 76.77 | 4198 |
| 1727994600 | 77.42 | 0.62 | 0.81 | 77.44 | 77.44 | 76.78 | 6481 |
| 1727908200 | 76.8 | -0.16 | -0.21 | 76.92 | 77.3383 | 76.77 | 6090 |
| 1727821800 | 76.96 | -0.06 | -0.08 | 77.03 | 77.3406 | 76.673 | 6986 |
| 1727735400 | 77.02 | -0.17 | -0.22 | 77.05 | 77.4597 | 77.01 | 10847 |
| 1727476200 | 77.19 | 0.23 | 0.30 | 77.28 | 77.28 | 77.12 | 3066 |
| 1727389800 | 76.96 | 0.55 | 0.72 | 77.11 | 77.2355 | 76.96 | 7239 |
| 1727303400 | 76.41 | -0.81 | -1.05 | 76.99 | 77.18 | 76.26 | 15939 |
| 1727217000 | 77.22 | 0.06 | 0.08 | 77.17 | 77.83 | 77.04 | 42875 |
| 1727130600 | 77.16 | 0.04 | 0.05 | 77 | 77.21 | 76.97 | 10973 |
| 1726871400 | 77.12 | 0.14 | 0.18 | 76.98 | 77.61 | 76.9116 | 8379 |
| 1726785000 | 76.98 | 0.26 | 0.34 | 76.91 | 77.12 | 76.9 | 17315 |
| 1726698600 | 76.72 | 0.21 | 0.27 | 76.46 | 76.72 | 75.06 | 21344 |
| 1726612200 | 76.51 | 0.3 | 0.39 | 76.24 | 76.51 | 76.24 | 20467 |
| 1726525800 | 76.21 | -0.1 | -0.13 | 76.16 | 76.31 | 76.07 | 24479 |
| 1726266600 | 76.31 | 0.21 | 0.28 | 76 | 76.32 | 76 | 38025 |
| 1726180200 | 76.1 | 0.15 | 0.20 | 75.82 | 76.1 | 75.82 | 11239 |
| 1726093800 | 75.95 | 0.02 | 0.03 | 75.92 | 75.96 | 75.57 | 33187 |
| 1726007400 | 75.93 | -0.16 | -0.21 | 75.96 | 76.0493 | 75.75 | 17099 |
| 1725921000 | 76.09 | -0.01 | -0.01 | 76.1 | 76.13 | 75.9 | 13290 |
| 1725661800 | 76.1 | -0.04 | -0.05 | 76.155 | 76.16 | 75.83 | 30087 |
| 1725575400 | 76.14 | 0.32 | 0.42 | 75.82 | 76.81 | 75.79 | 169192 |
| 1725489000 | 75.82 | -0.09 | -0.12 | 75.825 | 76.02 | 75.8101 | 31727 |
| 1725402600 | 75.91 | -0.78 | -1.02 | 76.11 | 76.11 | 75.745 | 24806 |
| 1725057000 | 76.69 | 0.16 | 0.21 | 76.34 | 76.69 | 76.34 | 7525 |
| 1724970600 | 76.53 | 0.05 | 0.07 | 76.35 | 76.55 | 76.33 | 7494 |
| 1724884200 | 76.48 | -0.07 | -0.09 | 76.37 | 76.48 | 76.3117 | 5194 |
| 1724797800 | 76.55 | 0.03 | 0.04 | 76.51 | 76.558 | 76.33 | 10880 |
| 1724711400 | 76.52 | -0.04 | -0.05 | 76.39 | 76.53 | 76.38 | 7791 |
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
