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 | 1.12 | 1.03140252325 | 108.59 | 109.835 | 108.56 | 1537453 | 109.22114175 | SP |
| 4 | 1.73 | 1.60214854603 | 107.98 | 109.835 | 107.71 | 1861189 | 108.54646976 | SP |
| 12 | 1.08 | 0.9942004971 | 108.63 | 109.835 | 106.04 | 2154025 | 107.46196601 | SP |
| 26 | 0.55 | 0.50384756321 | 109.16 | 111.06 | 106.04 | 2102169 | 108.26098799 | SP |
| 52 | 3.52 | 3.31481307091 | 106.19 | 111.06 | 104.67 | 1923078 | 107.57020056 | SP |
| 156 | -16.13 | -12.8178639542 | 125.84 | 129.48 | 101.74 | 2993991 | 110.40738195 | SP |
| 260 | -10.1 | -8.43001418913 | 119.81 | 131.37 | 101.74 | 3126759 | 117.05513508 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612600 | 109.71 | 0.09 | 0.08 | 109.65 | 109.835 | 109.525 | 1728203 |
| 1740526200 | 109.62 | 0.46 | 0.42 | 109.6 | 109.715 | 109.53 | 1629862 |
| 1740439800 | 109.16 | 0.24 | 0.22 | 108.865 | 109.18 | 108.865 | 1137741 |
| 1740180600 | 108.92 | 0.22 | 0.20 | 108.81 | 109.12 | 108.7824 | 1114354 |
| 1740094200 | 108.7 | 0.22 | 0.20 | 108.59 | 108.82 | 108.56 | 2110387 |
| 1740007800 | 108.48 | 0.22 | 0.20 | 108.32 | 108.52 | 108.29 | 1030561 |
| 1739921400 | 108.26 | -0.35 | -0.32 | 108.41 | 108.54 | 108.25 | 1330149 |
| 1739575800 | 108.61 | 0.2 | 0.18 | 108.69 | 108.79 | 108.57 | 2044816 |
| 1739489400 | 108.41 | 0.6 | 0.56 | 108.2 | 108.462 | 108.03 | 1554853 |
| 1739403000 | 107.81 | -0.65 | -0.60 | 108.08 | 108.09 | 107.79 | 1680960 |
| 1739316600 | 108.46 | -0.03 | -0.03 | 108.36 | 108.46 | 108.3 | 1466607 |
| 1739230200 | 108.49 | 0.05 | 0.05 | 108.61 | 108.685 | 108.41 | 940450 |
| 1738971000 | 108.44 | -0.29 | -0.27 | 108.42 | 108.57 | 108.24 | 3179133 |
| 1738884600 | 108.73 | -0.19 | -0.17 | 108.86 | 108.895 | 108.635 | 1254873 |
| 1738798200 | 108.92 | 0.48 | 0.44 | 108.73 | 108.98 | 108.48 | 2083211 |
| 1738711800 | 108.44 | 0.18 | 0.17 | 107.9 | 108.46 | 107.86 | 2532642 |
| 1738625400 | 108.26 | 0.25 | 0.23 | 108.65 | 108.87 | 108.1258 | 4864846 |
| 1738366200 | 108.01 | 0.08 | 0.07 | 107.93 | 108.0452 | 107.71 | 2722205 |
| 1738279800 | 107.93 | 0.11 | 0.10 | 107.98 | 108.11 | 107.805 | 1525160 |
| 1738193400 | 107.82 | -0.13 | -0.12 | 108 | 108.05 | 107.52 | 901703 |
| 1738107000 | 107.95 | 0.07 | 0.06 | 107.8 | 107.97 | 107.685 | 1311615 |
| 1738020600 | 107.88 | 0.45 | 0.42 | 107.89 | 107.95 | 107.7 | 3016035 |
| 1737761400 | 107.43 | 0.29 | 0.27 | 107.14 | 107.45 | 107.11 | 1649472 |
| 1737675000 | 107.14 | 0 | 0.00 | 107.14 | 107.14 | 107.14 | 0 |
| 1737588600 | 107.14 | -0.12 | -0.11 | 107.3 | 107.32 | 107.065 | 1497118 |
| 1737502200 | 107.26 | 0.08 | 0.07 | 107.27 | 107.38 | 107.14 | 2122434 |
| 1737156600 | 107.18 | 0.04 | 0.04 | 107.23 | 107.335 | 107.1 | 1034242 |
| 1737070200 | 107.14 | 0.14 | 0.13 | 107.03 | 107.325 | 106.89 | 2573017 |
| 1736983800 | 107 | 0.74 | 0.70 | 106.9 | 107.045 | 106.795 | 2698776 |
| 1736897400 | 106.26 | 0.04 | 0.04 | 106.29 | 106.3 | 106.1221 | 1100843 |
| 1736811000 | 106.22 | 0 | 0.00 | 106.34 | 106.345 | 106.09 | 1222490 |
| 1736551800 | 106.22 | -0.38 | -0.36 | 106.3 | 106.43 | 106.0928 | 4238628 |
| 1736379000 | 106.6 | 0.28 | 0.26 | 106.38 | 106.72 | 106.34 | 1900759 |
| 1736292600 | 106.32 | -0.16 | -0.15 | 106.44 | 106.52 | 106.19 | 6065762 |
| 1736206200 | 106.48 | -0.01 | -0.01 | 106.4 | 106.56 | 106.34 | 3537331 |
| 1735947000 | 106.49 | -0.22 | -0.21 | 106.74 | 106.795 | 106.48 | 1904629 |
| 1735860600 | 106.71 | 0.16 | 0.15 | 106.78 | 106.97 | 106.625 | 3753629 |
| 1735687800 | 106.55 | -0.13 | -0.12 | 106.85 | 106.92 | 106.54 | 2753213 |
| 1735601400 | 106.68 | 0.31 | 0.29 | 106.74 | 106.82 | 106.5701 | 6392048 |
| 1735342200 | 106.37 | -0.27 | -0.25 | 106.55 | 106.65 | 106.34 | 1263350 |
| 1735255800 | 106.64 | 0 | 0.00 | 106.39 | 106.71 | 106.38 | 1138697 |
| 1735077840 | 106.64 | 0.24 | 0.23 | 106.27 | 106.64 | 106.26 | 704431 |
| 1734996600 | 106.4 | -0.14 | -0.13 | 106.5 | 106.5387 | 106.3222 | 2272457 |
| 1734737400 | 106.54 | 0.21 | 0.20 | 106.68 | 106.835 | 106.52 | 3217239 |
| 1734651000 | 106.33 | -0.43 | -0.40 | 106.65 | 106.7 | 106.04 | 5926430 |
| 1734564600 | 106.76 | -0.84 | -0.78 | 107.48 | 107.67 | 106.74 | 2222780 |
| 1734478200 | 107.6 | -0.06 | -0.06 | 107.58 | 107.74 | 107.55 | 1375650 |
| 1734391800 | 107.66 | -0.12 | -0.11 | 107.85 | 107.89 | 107.64 | 2852429 |
| 1734132600 | 107.78 | -0.3 | -0.28 | 108.1 | 108.1059 | 107.73 | 1363679 |
| 1734046200 | 108.08 | -0.35 | -0.32 | 108.28 | 108.365 | 108.04 | 1836708 |
| 1733959800 | 108.43 | -0.16 | -0.15 | 108.59 | 108.7 | 108.365 | 1200489 |
| 1733873400 | 108.59 | -0.04 | -0.04 | 108.45 | 108.66 | 108.39 | 1881330 |
| 1733787000 | 108.63 | -0.2 | -0.18 | 108.71 | 108.73 | 108.57 | 1239243 |
| 1733527800 | 108.83 | 0.09 | 0.08 | 109.05 | 109.105 | 108.75 | 1557444 |
| 1733441400 | 108.74 | -0.13 | -0.12 | 108.63 | 108.8164 | 108.595 | 1712901 |
| 1733355000 | 108.87 | 0.31 | 0.29 | 108.46 | 108.95 | 108.45 | 2679613 |
| 1733268600 | 108.56 | 0.05 | 0.05 | 108.67 | 108.7262 | 108.48 | 1987400 |
| 1733182200 | 108.51 | -0.25 | -0.23 | 108.25 | 108.76 | 108.25 | 10240436 |
| 1732917840 | 108.76 | 0.31 | 0.29 | 108.7 | 108.77 | 108.5427 | 2221374 |
| 1732750200 | 108.45 | 0.34 | 0.31 | 108.49 | 108.53 | 108.28 | 1879663 |
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
