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 | 2.14 | 2.49970797804 | 85.61 | 87.72 | 84.315 | 238728 | 85.74646208 | SP |
| 4 | 2.13 | 2.48773651016 | 85.62 | 88.24 | 81.1306 | 197794 | 85.11021725 | SP |
| 12 | 4.61 | 5.54486408468 | 83.14 | 88.3976 | 81.1306 | 207429 | 85.13096339 | SP |
| 26 | 8.3 | 10.4468219006 | 79.45 | 88.3976 | 74.83 | 210366 | 83.18174918 | SP |
| 52 | 15.45 | 21.3692946058 | 72.3 | 88.3976 | 68.53 | 214170 | 79.77936703 | SP |
| 156 | 30.94 | 54.4622425629 | 56.81 | 88.3976 | 40.31 | 290083 | 59.85305835 | SP |
| 260 | -142.71 | -61.9239781307 | 230.46 | 349.895 | 40.31 | 270603 | 81.08864787 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 87.75 | 0.42 | 0.48 | 87.16 | 87.785 | 87.1358 | 111333 |
| 1739489400 | 87.33 | 1.27 | 1.48 | 86.02 | 87.38 | 85.93 | 134401 |
| 1739403000 | 86.06 | -0.04 | -0.05 | 84.79 | 86.06 | 84.69 | 134753 |
| 1739316600 | 86.1 | 0.23 | 0.27 | 85.45 | 86.3729 | 85.404 | 185576 |
| 1739230200 | 85.87 | 1.34 | 1.59 | 85.19 | 86.04 | 85.19 | 431470 |
| 1738971000 | 84.53 | -0.8 | -0.94 | 85.61 | 86 | 84.315 | 323666 |
| 1738884600 | 85.33 | 0.44 | 0.52 | 84.98 | 85.3745 | 84.765 | 208461 |
| 1738798200 | 84.89 | 1.32 | 1.58 | 83.69 | 84.95 | 83.69 | 135650 |
| 1738711800 | 83.57 | 1.27 | 1.54 | 82.61 | 83.799 | 82.57 | 104561 |
| 1738625400 | 82.3 | -1.34 | -1.60 | 81.53 | 82.7964 | 81.1306 | 320299 |
| 1738366200 | 83.64 | -0.66 | -0.78 | 85.35 | 85.68 | 83.465 | 142425 |
| 1738279800 | 84.3 | 0.41 | 0.49 | 84 | 84.63 | 83.47 | 153860 |
| 1738193400 | 83.89 | -0.74 | -0.87 | 84.4 | 84.46 | 83.12 | 79272 |
| 1738107000 | 84.63 | 2.44 | 2.97 | 82.79 | 84.7199 | 81.86 | 94497 |
| 1738020600 | 82.19 | -4.81 | -5.53 | 82.71 | 83.467 | 81.5132 | 275989 |
| 1737761400 | 87 | -0.61 | -0.70 | 88.22 | 88.24 | 86.8 | 199656 |
| 1737675000 | 87.61 | 0 | 0.00 | 87.61 | 87.61 | 87.61 | 0 |
| 1737588600 | 87.61 | 1.63 | 1.90 | 86.96 | 87.93 | 86.96 | 308487 |
| 1737502200 | 85.98 | 0.68 | 0.80 | 85.54 | 86.085 | 84.9 | 286848 |
| 1737156600 | 85.3 | 1.21 | 1.44 | 85.62 | 85.66 | 85.055 | 117396 |
| 1737070200 | 84.09 | -0.7 | -0.83 | 85.5 | 85.68 | 84.02 | 236526 |
| 1736983800 | 84.79 | 1.77 | 2.13 | 84.21 | 84.9 | 84.07 | 180309 |
| 1736897400 | 83.02 | 0.11 | 0.13 | 83.59 | 83.8565 | 82.49 | 211619 |
| 1736811000 | 82.91 | -0.96 | -1.14 | 82.14 | 83.009 | 81.995 | 287752 |
| 1736551800 | 83.87 | -1.89 | -2.20 | 84.62 | 84.8931 | 83.37 | 1647916 |
| 1736379000 | 85.76 | 0.09 | 0.11 | 85.91 | 85.9589 | 85.1549 | 137127 |
| 1736292600 | 85.67 | -1.95 | -2.23 | 88.36 | 88.36 | 85.45 | 154668 |
| 1736206200 | 87.62 | 1.54 | 1.79 | 87.3 | 88.3976 | 87.24 | 798647 |
| 1735947000 | 86.08 | 1.57 | 1.86 | 84.98 | 86.1 | 84.98 | 112134 |
| 1735860600 | 84.51 | -0.24 | -0.28 | 85.21 | 85.55 | 83.8301 | 175156 |
| 1735687800 | 84.75 | -0.77 | -0.90 | 85.72 | 85.83 | 84.56 | 77655 |
| 1735601400 | 85.52 | -1 | -1.16 | 85.18 | 86.27 | 84.9359 | 86503 |
| 1735342200 | 86.52 | -0.99 | -1.13 | 87.18 | 87.18 | 85.7 | 118456 |
| 1735255800 | 87.51 | -0.06 | -0.07 | 87.19 | 87.86 | 87.0807 | 69285 |
| 1735077840 | 87.57 | 0.86 | 0.99 | 87.21 | 87.63 | 86.9255 | 39594 |
| 1734996600 | 86.71 | 1.1 | 1.28 | 85.86 | 86.83 | 85.585 | 100339 |
| 1734737400 | 85.61 | 1.06 | 1.25 | 83.91 | 86.27 | 83.7425 | 98976 |
| 1734651000 | 84.55 | -0.03 | -0.04 | 85.29 | 85.5 | 84.515 | 130795 |
| 1734564600 | 84.58 | -2.74 | -3.14 | 87.61 | 87.75 | 84.38 | 187930 |
| 1734478200 | 87.32 | -0.52 | -0.59 | 87.25 | 87.515 | 86.82 | 168745 |
| 1734391800 | 87.84 | 0.99 | 1.14 | 86.88 | 87.8947 | 86.88 | 185629 |
| 1734132600 | 86.85 | 0.75 | 0.87 | 87.07 | 87.41 | 86.25 | 121698 |
| 1734046200 | 86.1 | -0.31 | -0.36 | 86.05 | 86.48 | 85.98 | 105680 |
| 1733959800 | 86.41 | 1 | 1.17 | 85.96 | 86.72 | 85.84 | 149784 |
| 1733873400 | 85.41 | -0.86 | -1.00 | 86.1 | 86.3 | 85.14 | 225184 |
| 1733787000 | 86.27 | -0.28 | -0.32 | 86.25 | 86.65 | 86.1701 | 115172 |
| 1733527800 | 86.55 | 0.27 | 0.31 | 86.24 | 86.8439 | 86.24 | 138695 |
| 1733441400 | 86.28 | -0.13 | -0.15 | 86.37 | 86.63 | 86.1476 | 183502 |
| 1733355000 | 86.41 | 1.26 | 1.48 | 86 | 86.49 | 85.87 | 257576 |
| 1733268600 | 85.15 | 0.35 | 0.41 | 84.47 | 85.17 | 84.3401 | 183274 |
| 1733182200 | 84.8 | 1 | 1.19 | 83.84 | 84.975 | 83.84 | 402953 |
| 1732917840 | 83.8 | 0.86 | 1.04 | 83.02 | 83.9 | 82.88 | 106335 |
| 1732750200 | 82.94 | -0.92 | -1.10 | 83.43 | 83.5711 | 82.4 | 91413 |
| 1732663800 | 83.86 | 0.26 | 0.31 | 83.74 | 84.05 | 83.615 | 202448 |
| 1732577400 | 83.6 | 0.22 | 0.26 | 83.95 | 84.25 | 83.15 | 200216 |
| 1732318200 | 83.38 | 0.23 | 0.28 | 83.14 | 83.54 | 82.961495 | 161487 |
| 1732231800 | 83.15 | 0.58 | 0.70 | 83.27 | 83.52 | 82.12 | 224614 |
| 1732145400 | 82.57 | -0.16 | -0.19 | 82.62 | 82.82 | 81.6001 | 112998 |
| 1732059000 | 82.73 | 0.43 | 0.52 | 81.77 | 82.9119 | 81.77 | 114260 |
| 1731972600 | 82.3 | 0.46 | 0.56 | 81.81 | 82.59 | 81.665 | 116579 |
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
