We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.81 | -0.956090651558 | 84.72 | 85.31 | 83.46 | 125378 | 84.16190854 | SP |
| 4 | -0.47 | -0.557004029391 | 84.38 | 86.01 | 82.84 | 191085 | 84.40217345 | SP |
| 12 | -2.85 | -3.28492392808 | 86.76 | 87.15 | 80.5612 | 376491 | 84.17292369 | SP |
| 26 | 7.36 | 9.61463096016 | 76.55 | 87.69 | 73.09 | 283199 | 83.28715144 | SP |
| 52 | 14.38 | 20.6817201208 | 69.53 | 87.69 | 64.665 | 196432 | 79.48285777 | SP |
| 156 | 5.87 | 7.52178370067 | 78.04 | 87.69 | 58.97 | 220225 | 72.66025671 | SP |
| 260 | 30.76 | 57.8739416745 | 53.15 | 87.69 | 34.68 | 234228 | 66.04877303 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441000 | 83.81 | -0.17 | -0.20 | 83.8 | 83.97 | 83.46 | 179390 |
| 1719354600 | 83.98 | -0.82 | -0.97 | 84.87 | 84.87 | 83.7401 | 200889 |
| 1719268200 | 84.8 | 0.29 | 0.34 | 84.46 | 85.31 | 84.46 | 125433 |
| 1719009000 | 84.51 | 0.29 | 0.34 | 84.46 | 84.55 | 83.57 | 43432 |
| 1718922600 | 84.22 | -0.43 | -0.51 | 84.72 | 84.9594 | 84 | 77744 |
| 1718749800 | 84.65 | 0.32 | 0.38 | 84.35 | 84.87 | 84.2 | 88926 |
| 1718663400 | 84.33 | 0.83 | 0.99 | 83.36 | 84.39 | 83.29 | 64299 |
| 1718404200 | 83.5 | -1.22 | -1.44 | 84.07 | 84.07 | 82.9901 | 109538 |
| 1718317800 | 84.72 | -0.4 | -0.47 | 85.13 | 85.13 | 84.165 | 120213 |
| 1718231400 | 85.12 | 1.39 | 1.66 | 85.26 | 86.01 | 84.87 | 99312 |
| 1718145000 | 83.73 | -0.23 | -0.27 | 83.59 | 83.81 | 82.93 | 120799 |
| 1718058600 | 83.96 | 0.4 | 0.48 | 83 | 84.07 | 82.84 | 82253 |
| 1717799400 | 83.56 | -0.56 | -0.67 | 83.63 | 84.1169 | 83.42 | 126555 |
| 1717713000 | 84.12 | -0.46 | -0.54 | 84.31 | 84.57 | 83.8675 | 193762 |
| 1717626600 | 84.58 | 1.3 | 1.56 | 83.74 | 84.6381 | 83.48 | 165728 |
| 1717540200 | 83.28 | -1.24 | -1.47 | 84.08 | 84.16 | 83.26 | 243947 |
| 1717453800 | 84.52 | -0.96 | -1.12 | 85.75 | 85.75 | 83.835 | 125064 |
| 1717194600 | 85.48 | 0.81 | 0.96 | 85.12 | 85.485 | 84.155 | 295057 |
| 1717108200 | 84.67 | 0.69 | 0.82 | 84.38 | 85 | 84.35 | 1168278 |
| 1717021800 | 83.98 | -1.13 | -1.33 | 84.41 | 84.44 | 83.88 | 10207450 |
| 1716935400 | 85.11 | -0.67 | -0.78 | 86.11 | 86.11 | 84.9 | 171675 |
| 1716589800 | 85.78 | 0.79 | 0.93 | 85.46 | 85.87 | 85.2105 | 121825 |
| 1716503400 | 84.99 | -0.87 | -1.01 | 86.27 | 86.27 | 84.8 | 79397 |
| 1716417000 | 85.86 | -0.7 | -0.81 | 86.47 | 86.6405 | 85.503 | 82833 |
| 1716330600 | 86.56 | -0.09 | -0.10 | 86.38 | 86.58 | 86.25 | 69222 |
| 1716244200 | 86.65 | 0.35 | 0.41 | 86.44 | 86.81 | 86.2657 | 93724 |
| 1715985000 | 86.3 | 0.16 | 0.19 | 86.41 | 86.41 | 86 | 83665 |
| 1715898600 | 86.14 | -0.94 | -1.08 | 87.01 | 87.15 | 86.14 | 94894 |
| 1715812200 | 87.08 | 0.9 | 1.04 | 86.98 | 87.15 | 86.635 | 102877 |
| 1715725800 | 86.18 | 0.61 | 0.71 | 86.06 | 86.31 | 85.8563 | 183542 |
| 1715639400 | 85.57 | -0.36 | -0.42 | 86.4 | 86.4 | 85.55 | 73964 |
| 1715380200 | 85.93 | -0.15 | -0.17 | 86.37 | 86.37 | 85.73 | 80570 |
| 1715293800 | 86.08 | 0.93 | 1.09 | 85.27 | 86.08 | 85.13 | 93660 |
| 1715207400 | 85.15 | -0.48 | -0.56 | 85.18 | 85.39 | 84.8972 | 177687 |
| 1715121000 | 85.63 | 0.19 | 0.22 | 85.56 | 86.12 | 85.415 | 1901742 |
| 1715034600 | 85.44 | 1.41 | 1.68 | 84.68 | 85.44 | 84.68 | 223616 |
| 1714775400 | 84.03 | 0.94 | 1.13 | 84.28 | 84.71 | 83.86 | 164298 |
| 1714689000 | 83.09 | 1.09 | 1.33 | 82.9 | 83.24 | 81.9644 | 106480 |
| 1714602600 | 82 | -0.01 | -0.01 | 82.1 | 83.295 | 81.5799 | 450764 |
| 1714516200 | 82.01 | -1.69 | -2.02 | 83.3 | 83.43 | 82.01 | 67731 |
| 1714429800 | 83.7 | 0.56 | 0.67 | 83.5 | 83.77 | 83.262 | 78021 |
| 1714170600 | 83.14 | 0.23 | 0.28 | 83.03 | 83.48 | 82.79 | 103947 |
| 1714084200 | 82.91 | -0.23 | -0.28 | 82.25 | 83.0986 | 81.84 | 1715586 |
| 1713997800 | 83.14 | 0.02 | 0.02 | 83.35 | 83.75 | 82.5256 | 155178 |
| 1713911400 | 83.12 | 1.24 | 1.51 | 82.16 | 83.37 | 82.092 | 168583 |
| 1713825000 | 81.88 | 0.84 | 1.04 | 81.42 | 82.35 | 81.03 | 85029 |
| 1713565800 | 81.04 | -0.19 | -0.23 | 81.02 | 81.6366 | 80.5612 | 73920 |
| 1713479400 | 81.23 | -0.31 | -0.38 | 81.9 | 82.237 | 81.062 | 77135 |
| 1713393000 | 81.54 | -0.84 | -1.02 | 82.85 | 82.85 | 81.49 | 134412 |
| 1713306600 | 82.38 | -0.28 | -0.34 | 82.49 | 82.74 | 81.8805 | 122862 |
| 1713220200 | 82.66 | -0.91 | -1.09 | 84.35 | 84.58 | 82.505 | 86732 |
| 1712961000 | 83.57 | -1.37 | -1.61 | 84.46 | 84.6098 | 83.3518 | 134699 |
| 1712874600 | 84.94 | 0.11 | 0.13 | 85.24 | 85.24 | 84.3711 | 119837 |
| 1712788200 | 84.83 | -1.4 | -1.62 | 84.71 | 85.41 | 84.41 | 114502 |
| 1712701800 | 86.23 | -0.1 | -0.12 | 86.62 | 86.69 | 85.46 | 81917 |
| 1712615400 | 86.33 | 0.21 | 0.24 | 86.39 | 86.62 | 86.0579 | 95096 |
| 1712356200 | 86.12 | 0.95 | 1.12 | 85.27 | 86.405 | 85.27 | 85726 |
| 1712269800 | 85.17 | -0.92 | -1.07 | 86.76 | 86.98 | 84.97 | 141074 |
| 1712183400 | 86.09 | 0.35 | 0.41 | 85.5 | 86.29 | 85.5 | 167218 |
| 1712097000 | 85.74 | -1.03 | -1.19 | 86.1 | 86.1 | 85.3072 | 312269 |
| 1712010600 | 86.77 | -0.52 | -0.60 | 87.52 | 87.52 | 86.72 | 389122 |
| 1711665000 | 87.29 | 0.26 | 0.30 | 87.26 | 87.69 | 87.16 | 139184 |
| 1711578600 | 87.03 | 1.07 | 1.24 | 86.56 | 87.06 | 86.34 | 103493 |
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
