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 | -2.84 | -2.62379896526 | 108.24 | 109.03 | 105.25 | 184843 | 107.38216067 | SP |
| 4 | -4.39 | -3.99854267237 | 109.79 | 110.73 | 105.25 | 266811 | 108.1580599 | SP |
| 12 | -7.33 | -6.50226204205 | 112.73 | 112.91 | 103.2 | 275220 | 107.74733977 | SP |
| 26 | 0.69 | 0.658962849776 | 104.71 | 112.91 | 96.961 | 240098 | 106.66766158 | SP |
| 52 | 4.87 | 4.84432507709 | 100.53 | 112.91 | 95.02 | 257810 | 104.49186482 | SP |
| 156 | 18.03 | 20.6363740414 | 87.37 | 112.91 | 73.71 | 258012 | 94.11510979 | SP |
| 260 | 43.8 | 71.1038961039 | 61.6 | 112.91 | 36.96 | 185124 | 90.95257271 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526200 | 105.4 | -0.37 | -0.35 | 105.7 | 106.18 | 104.5985 | 154129 |
| 1740439800 | 105.77 | -0.07 | -0.07 | 106.26 | 106.3604 | 105.25 | 210320 |
| 1740180600 | 105.84 | -2.78 | -2.56 | 108.62 | 108.62 | 105.73 | 223907 |
| 1740094200 | 108.62 | -0.29 | -0.27 | 108.83 | 109.02 | 107.81 | 150546 |
| 1740007800 | 108.91 | 0.12 | 0.11 | 108.24 | 109.03 | 108.23 | 167822 |
| 1739921400 | 108.79 | 0.97 | 0.90 | 108.24 | 108.81 | 107.911 | 171620 |
| 1739575800 | 107.82 | 0.38 | 0.35 | 107.67 | 108.43 | 107.67 | 319396 |
| 1739489400 | 107.44 | 0.64 | 0.60 | 107.07 | 107.57 | 106.41 | 209598 |
| 1739403000 | 106.8 | -1.57 | -1.45 | 107.25 | 107.76 | 106.61 | 170163 |
| 1739316600 | 108.37 | 0.06 | 0.06 | 108.22 | 108.665 | 107.995 | 253777 |
| 1739230200 | 108.31 | 0.69 | 0.64 | 108.45 | 108.53 | 108.09 | 213188 |
| 1738971000 | 107.62 | -0.84 | -0.77 | 108.79 | 108.8 | 107.62 | 510595 |
| 1738884600 | 108.46 | -0.67 | -0.61 | 109.78 | 109.9488 | 107.86 | 946895 |
| 1738798200 | 109.13 | 0.41 | 0.38 | 108.75 | 109.13 | 108.12 | 212337 |
| 1738711800 | 108.72 | 1.13 | 1.05 | 107.7 | 108.8439 | 107.6607 | 269989 |
| 1738625400 | 107.59 | -0.77 | -0.71 | 106.81 | 108.07 | 106.02 | 285659 |
| 1738366200 | 108.36 | -2.05 | -1.86 | 110.23 | 110.23 | 108.2603 | 252958 |
| 1738279800 | 110.41 | 0.63 | 0.57 | 110.34 | 110.73 | 109.68 | 153206 |
| 1738193400 | 109.78 | 0.24 | 0.22 | 109.7 | 110.15 | 109.36 | 155316 |
| 1738107000 | 109.54 | -0.41 | -0.37 | 109.79 | 109.8641 | 109.164 | 192110 |
| 1738020600 | 109.95 | -0.65 | -0.59 | 109.34 | 110.3484 | 109.21 | 293580 |
| 1737761400 | 110.6 | -0.14 | -0.13 | 111.26 | 111.41 | 110.43 | 167904 |
| 1737675000 | 110.74 | 0 | 0.00 | 110.74 | 110.74 | 110.74 | 0 |
| 1737588600 | 110.74 | -0.1 | -0.09 | 111.07 | 111.335 | 110.74 | 316395 |
| 1737502200 | 110.84 | 0.62 | 0.56 | 110.74 | 111.03 | 110.48 | 315479 |
| 1737156600 | 110.22 | 0.61 | 0.56 | 110.44 | 110.5845 | 110.0551 | 304363 |
| 1737070200 | 109.61 | 0.41 | 0.38 | 109.27 | 109.85 | 109.13 | 425360 |
| 1736983800 | 109.2 | 1.28 | 1.19 | 109.62 | 109.62 | 108.9555 | 391448 |
| 1736897400 | 107.92 | 1.01 | 0.94 | 107.56 | 107.96 | 106.7801 | 254578 |
| 1736811000 | 106.91 | 1.28 | 1.21 | 105.18 | 106.95 | 105.18 | 272265 |
| 1736551800 | 105.63 | -0.62 | -0.58 | 106.17 | 106.67 | 105.47 | 448783 |
| 1736379000 | 106.25 | -0.27 | -0.25 | 106 | 106.36 | 105.425 | 455222 |
| 1736292600 | 106.52 | -0.18 | -0.17 | 107.13 | 107.6173 | 106.1 | 693182 |
| 1736206200 | 106.7 | 0.66 | 0.62 | 106.78 | 107.9023 | 106.55 | 215551 |
| 1735947000 | 106.04 | 1.17 | 1.12 | 105.38 | 106.2463 | 104.82 | 275142 |
| 1735860600 | 104.87 | -0.01 | -0.01 | 105.77 | 106.18 | 104.29 | 456344 |
| 1735687800 | 104.88 | 0.42 | 0.40 | 104.88 | 105.38 | 104.55 | 260327 |
| 1735601400 | 104.46 | -0.9 | -0.85 | 104.41 | 105.0517 | 103.62 | 154744 |
| 1735342200 | 105.36 | -0.64 | -0.60 | 105.51 | 106.16 | 104.7 | 188152 |
| 1735255800 | 106 | 0.16 | 0.15 | 105.51 | 106.11 | 105.29 | 215693 |
| 1735077840 | 105.84 | 1.01 | 0.96 | 105 | 105.84 | 104.72 | 150203 |
| 1734996600 | 104.83 | -0.06 | -0.06 | 104.22 | 104.99 | 103.61 | 404516 |
| 1734737400 | 104.89 | 1.29 | 1.25 | 103.22 | 105.621 | 103.2 | 281949 |
| 1734651000 | 103.6 | -0.54 | -0.52 | 104.87 | 105.16 | 103.47 | 369109 |
| 1734564600 | 104.14 | -3.22 | -3.00 | 107.52 | 107.89 | 104.14 | 290801 |
| 1734478200 | 107.36 | -0.79 | -0.73 | 107.55 | 107.84 | 107.07 | 188677 |
| 1734391800 | 108.15 | -0.78 | -0.72 | 108.75 | 109.01 | 107.98 | 465529 |
| 1734132600 | 108.93 | -0.43 | -0.39 | 109.48 | 109.67 | 108.68 | 161060 |
| 1734046200 | 109.36 | -1.11 | -1.00 | 110.16 | 110.23 | 109.3 | 194806 |
| 1733959800 | 110.47 | 0.71 | 0.65 | 110.23 | 110.6499 | 109.961 | 105164 |
| 1733873400 | 109.76 | -0.96 | -0.87 | 110.94 | 110.94 | 109.59 | 187077 |
| 1733787000 | 110.72 | -0.3 | -0.27 | 111.45 | 111.74 | 110.7 | 200274 |
| 1733527800 | 111.02 | -0.13 | -0.12 | 111.79 | 111.97 | 110.97 | 268967 |
| 1733441400 | 111.15 | -0.38 | -0.34 | 111.7 | 111.88 | 111.07 | 154021 |
| 1733355000 | 111.53 | -0.68 | -0.61 | 112.25 | 112.5417 | 110.93 | 151443 |
| 1733268600 | 112.21 | -0.31 | -0.28 | 112.73 | 112.91 | 112.12 | 114353 |
| 1733182200 | 112.52 | 0.07 | 0.06 | 112.49 | 112.71 | 112.01 | 140587 |
| 1732917840 | 112.45 | 0.66 | 0.59 | 112.19 | 112.63 | 112.1805 | 51801 |
| 1732750200 | 111.79 | -0.15 | -0.13 | 112 | 112.5799 | 111.48 | 133731 |
| 1732663800 | 111.94 | -0.21 | -0.19 | 112.24 | 112.36 | 111.5532 | 107051 |
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
