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 | -0.8519 | -1.1213636962 | 75.97 | 78.1 | 75.02 | 203 | 77.11161135 | SP |
| 4 | -3.9419 | -4.98596003036 | 79.06 | 80.62 | 74.25 | 566 | 76.3936144 | SP |
| 12 | -4.9619 | -6.19617882118 | 80.08 | 83.4447 | 74.25 | 334 | 78.40436537 | SP |
| 26 | -2.2019 | -2.84777547853 | 77.32 | 83.4447 | 74.25 | 245 | 79.12284964 | SP |
| 52 | 4.1001 | 5.77332507252 | 71.018 | 83.4447 | 66.9346 | 319 | 74.93305977 | SP |
| 156 | 13.9981 | 22.9026505236 | 61.12 | 83.4447 | 48.3552 | 818 | 59.00027577 | SP |
| 260 | 25.8981 | 52.6170255993 | 49.22 | 83.4447 | 48.3552 | 806 | 59.06974789 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 75.1181 | -1.59 | -2.08 | 76.39 | 76.39 | 75.02 | 543 |
| 1743114600 | 76.7113 | -0.26 | -0.34 | 76.36 | 76.85 | 76.36 | 576 |
| 1743028200 | 76.9755 | -0.97 | -1.25 | 77.9 | 77.9 | 76.9755 | 118 |
| 1742941800 | 77.9469 | -0.04 | -0.06 | 78.1 | 78.1 | 77.9469 | 21 |
| 1742855400 | 77.9908 | 1.5 | 1.95 | 77.61 | 77.9908 | 77.61 | 276 |
| 1742596200 | 76.4954 | 0.08 | 0.11 | 75.97 | 76.4954 | 75.97 | 22 |
| 1742509800 | 76.4125 | -0.15 | -0.20 | 76.4125 | 76.4125 | 76.4125 | 0 |
| 1742423400 | 76.5627 | 0.83 | 1.10 | 76.72 | 76.72 | 76.5627 | 4 |
| 1742337000 | 75.73 | -0.89 | -1.16 | 75.72 | 75.73 | 75.55 | 2054 |
| 1742250600 | 76.6177 | 0.58 | 0.76 | 76.4 | 76.6177 | 76.23 | 548 |
| 1741991400 | 76.0425 | 1.76 | 2.37 | 75.4 | 76.0425 | 75.4 | 206 |
| 1741905000 | 74.2844 | -1.29 | -1.70 | 74.25 | 74.35 | 74.25 | 42 |
| 1741818600 | 75.5716 | 0.41 | 0.55 | 76.04 | 76.04 | 75.43 | 1185 |
| 1741732200 | 75.1584 | -0.36 | -0.48 | 75.41 | 75.41 | 75.04 | 1324 |
| 1741645800 | 75.5175 | -2.4 | -3.08 | 75.1601 | 75.5175 | 75.16 | 2411 |
| 1741390200 | 77.914 | 0.45 | 0.58 | 77.35 | 77.914 | 77.35 | 207 |
| 1741303800 | 77.4636 | -1.61 | -2.03 | 77.38 | 77.4636 | 77.3799 | 329 |
| 1741217400 | 79.0688 | 0.97 | 1.24 | 77.99 | 79.0688 | 77.84 | 204 |
| 1741131000 | 78.1005 | -0.76 | -0.97 | 78.09 | 78.11 | 78.06 | 1086 |
| 1741044600 | 78.8641 | -1.56 | -1.94 | 80.62 | 80.62 | 78.8641 | 313 |
| 1740785400 | 80.4236 | 1.17 | 1.48 | 79.06 | 80.4236 | 79.06 | 386 |
| 1740699000 | 79.2542 | -1.3 | -1.62 | 80.64 | 80.64 | 79.2542 | 25 |
| 1740612600 | 80.5587 | 0.07 | 0.09 | 81.27 | 81.27 | 80.5587 | 420 |
| 1740526200 | 80.4866 | -0.5 | -0.61 | 80.96 | 80.96 | 80.4866 | 135 |
| 1740439800 | 80.9823 | -0.45 | -0.55 | 81.99 | 81.99 | 80.96 | 206 |
| 1740180600 | 81.4342 | -1.59 | -1.92 | 81.4342 | 81.4342 | 81.4342 | 25 |
| 1740094200 | 83.0264 | -0.42 | -0.50 | 83.19 | 83.19 | 83.0264 | 96 |
| 1740007800 | 83.4447 | 0.16 | 0.20 | 83.11 | 83.4447 | 83.11 | 162 |
| 1739921400 | 83.282 | 0.08 | 0.10 | 83.07 | 83.282 | 83.07 | 407 |
| 1739575800 | 83.2016 | 0.02 | 0.03 | 83.38 | 83.38 | 83.2016 | 167 |
| 1739489400 | 83.1795 | 0.94 | 1.14 | 82.68 | 83.1795 | 82.68 | 91 |
| 1739403000 | 82.2412 | -0.18 | -0.22 | 81.79 | 82.2412 | 81.79 | 67 |
| 1739316600 | 82.4204 | -0.13 | -0.15 | 82.36 | 82.4204 | 82.36 | 130 |
| 1739230200 | 82.5466 | 0.61 | 0.74 | 82.53 | 82.5466 | 82.48 | 64 |
| 1738971000 | 81.9392 | -0.71 | -0.86 | 82.75 | 82.75 | 81.9392 | 22 |
| 1738884600 | 82.6496 | 0.3 | 0.37 | 82.61 | 82.6496 | 82.23 | 296 |
| 1738798200 | 82.3483 | 0.29 | 0.35 | 82 | 82.3483 | 82 | 155 |
| 1738711800 | 82.0597 | 0.59 | 0.72 | 81.52 | 82.0597 | 81.52 | 40 |
| 1738625400 | 81.473 | -0.56 | -0.68 | 80.52 | 81.473 | 80.52 | 349 |
| 1738366200 | 82.0301 | -0.39 | -0.47 | 82.81 | 82.97 | 82.0301 | 163 |
| 1738279800 | 82.4173 | 0.5 | 0.61 | 82.24 | 82.4173 | 81.93 | 218 |
| 1738193400 | 81.9143 | -0.39 | -0.47 | 82.22 | 82.22 | 81.9143 | 154 |
| 1738107000 | 82.3051 | 0.94 | 1.16 | 81.66 | 82.3051 | 81.66 | 58 |
| 1738020600 | 81.3614 | -1.39 | -1.68 | 81.17 | 81.3614 | 81.17 | 166 |
| 1737761400 | 82.7485 | 0.21 | 0.26 | 82.84 | 82.84 | 82.72 | 860 |
| 1737675000 | 82.5337 | 0 | 0.00 | 82.5337 | 82.5337 | 82.5337 | 0 |
| 1737588600 | 82.5337 | 0.53 | 0.65 | 82.5 | 82.5337 | 82.5 | 13 |
| 1737502200 | 82.0024 | 0.69 | 0.85 | 81.78 | 82.0024 | 81.78 | 96 |
| 1737156600 | 81.3141 | 0.75 | 0.93 | 81.42 | 81.42 | 81.27 | 282 |
| 1737070200 | 80.5685 | -0.03 | -0.03 | 80.5685 | 80.5685 | 80.5685 | 58 |
| 1736983800 | 80.595 | 1.6 | 2.02 | 80.41 | 80.595 | 80.41 | 23 |
| 1736897400 | 78.9957 | 0.04 | 0.05 | 79.37 | 79.37 | 78.95 | 27 |
| 1736811000 | 78.9573 | 0.06 | 0.07 | 78.16 | 78.9573 | 78.16 | 165 |
| 1736551800 | 78.9013 | -1.22 | -1.52 | 79.75 | 79.75 | 78.9013 | 231 |
| 1736379000 | 80.1227 | 0.11 | 0.13 | 80.1227 | 80.1227 | 80.1227 | 79 |
| 1736292600 | 80.0148 | -0.94 | -1.17 | 81.45 | 81.45 | 80.0148 | 457 |
| 1736206200 | 80.9595 | 0.4 | 0.49 | 81.37 | 81.46 | 80.9595 | 253 |
| 1735947000 | 80.5645 | 1.08 | 1.36 | 80.08 | 80.59 | 80.08 | 1226 |
| 1735860600 | 79.4833 | -0.13 | -0.16 | 79.82 | 80.04 | 79.25 | 375 |
| 1735687800 | 79.6097 | -0.53 | -0.66 | 80.14 | 80.26 | 79.6097 | 41 |
| 1735601400 | 80.1408 | -0.71 | -0.88 | 80.09 | 80.1408 | 80.09 | 247 |
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
