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 | 0.03 | 0.040827436037 | 73.48 | 73.905 | 72.81 | 1006931 | 73.63595638 | SP |
| 4 | 0.13 | 0.177159989098 | 73.38 | 75.075 | 72.74 | 850987 | 73.79111627 | SP |
| 12 | -1.28 | -1.71145875117 | 74.79 | 75.93 | 71.205 | 505183 | 73.79093057 | SP |
| 26 | 2.54 | 3.57897703255 | 70.97 | 76.75 | 69.61 | 485736 | 73.20885544 | SP |
| 52 | 4.77 | 6.93919115508 | 68.74 | 76.75 | 63.44 | 443010 | 71.10296407 | SP |
| 156 | -9.59 | -11.5403128761 | 83.1 | 85.7 | 56.07 | 708786 | 71.01147821 | SP |
| 260 | 7.7 | 11.700349491 | 65.81 | 85.7 | 48 | 658129 | 70.62522032 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441000 | 73.51 | -0.27 | -0.37 | 73.53 | 73.6751 | 73.375 | 481509 |
| 1719354600 | 73.78 | 0.48 | 0.65 | 73.79 | 73.905 | 73.61 | 2979509 |
| 1719268200 | 73.3 | 0.41 | 0.56 | 73.34 | 73.675 | 73.27 | 478891 |
| 1719009000 | 72.89 | -0.59 | -0.80 | 72.97 | 73.025 | 72.81 | 304243 |
| 1718922600 | 73.48 | -0.2 | -0.27 | 73.48 | 73.675 | 73.25 | 265079 |
| 1718749800 | 73.68 | 0.25 | 0.34 | 73.35 | 73.7 | 73.3 | 376896 |
| 1718663400 | 73.43 | -0.11 | -0.15 | 72.94 | 73.506 | 72.74 | 2457347 |
| 1718404200 | 73.54 | 0.05 | 0.07 | 73.22 | 73.56 | 73.03 | 4536730 |
| 1718317800 | 73.49 | -0.97 | -1.30 | 73.81 | 73.81 | 73.1638 | 327814 |
| 1718231400 | 74.46 | 0.66 | 0.89 | 74.87 | 75.075 | 74.36 | 489690 |
| 1718145000 | 73.8 | -0.79 | -1.06 | 73.88 | 73.925 | 73.535 | 313819 |
| 1718058600 | 74.59 | 0.47 | 0.63 | 74.25 | 74.7055 | 74.18 | 202227 |
| 1717799400 | 74.12 | -0.79 | -1.05 | 74.35 | 74.52 | 74.05 | 452254 |
| 1717713000 | 74.91 | 0.1 | 0.13 | 74.71 | 74.93 | 74.56 | 725726 |
| 1717626600 | 74.81 | 0.17 | 0.23 | 74.54 | 74.83 | 74.19 | 513451 |
| 1717540200 | 74.64 | -0.05 | -0.07 | 74.62 | 74.81 | 74.33 | 452845 |
| 1717453800 | 74.69 | 0.43 | 0.58 | 74.71 | 74.8698 | 74.4 | 526176 |
| 1717194600 | 74.26 | 0.67 | 0.91 | 74.25 | 74.298 | 73.62 | 320660 |
| 1717108200 | 73.59 | 0.53 | 0.73 | 73.47 | 73.7787 | 73.365 | 281817 |
| 1717021800 | 73.06 | -1.44 | -1.93 | 73.38 | 73.41 | 73.045 | 174379 |
| 1716935400 | 74.5 | 0.23 | 0.31 | 74.86 | 74.86 | 74.27 | 642661 |
| 1716589800 | 74.27 | 0.71 | 0.97 | 74.01 | 74.3483 | 73.97 | 243850 |
| 1716503400 | 73.56 | -0.52 | -0.70 | 74.69 | 74.73 | 73.45 | 217457 |
| 1716417000 | 74.08 | -0.91 | -1.21 | 74.36 | 74.42 | 73.94 | 170717 |
| 1716330600 | 74.99 | -0.3 | -0.40 | 75.01 | 75.18 | 74.81 | 201364 |
| 1716244200 | 75.29 | 0.14 | 0.19 | 75.26 | 75.535 | 75.225 | 525792 |
| 1715985000 | 75.15 | 0.29 | 0.39 | 74.98 | 75.28 | 74.85 | 181860 |
| 1715898600 | 74.86 | -0.49 | -0.65 | 75.3 | 75.3 | 74.845 | 211926 |
| 1715812200 | 75.35 | 0.88 | 1.18 | 74.97 | 75.37 | 74.63 | 247985 |
| 1715725800 | 74.47 | 0.39 | 0.53 | 74.25 | 74.48 | 74.175 | 355374 |
| 1715639400 | 74.08 | -0.11 | -0.15 | 74.27 | 74.36 | 74 | 227369 |
| 1715380200 | 74.19 | -0.24 | -0.32 | 74.53 | 74.53 | 74.06 | 193687 |
| 1715293800 | 74.43 | 0.22 | 0.30 | 73.93 | 74.44 | 73.895 | 185408 |
| 1715207400 | 74.21 | -0.58 | -0.78 | 73.87 | 74.23 | 73.87 | 201521 |
| 1715121000 | 74.79 | -0.38 | -0.51 | 74.86 | 74.9655 | 74.653 | 246273 |
| 1715034600 | 75.17 | 0.49 | 0.66 | 74.99 | 75.21 | 74.9 | 242215 |
| 1714775400 | 74.68 | 0.8 | 1.08 | 74.67 | 74.88 | 74.22 | 210227 |
| 1714689000 | 73.88 | 1.53 | 2.11 | 73.51 | 74.025 | 73.1 | 502019 |
| 1714602600 | 72.35 | -0.06 | -0.08 | 72.43 | 73.24 | 72.21 | 396940 |
| 1714516200 | 72.41 | -0.9 | -1.23 | 73.06 | 73.26 | 72.405 | 348516 |
| 1714429800 | 73.31 | 0.8 | 1.10 | 73.09 | 73.43 | 72.98 | 342180 |
| 1714170600 | 72.51 | 0.49 | 0.68 | 72.25 | 72.605 | 72.225 | 256750 |
| 1714084200 | 72.02 | -0.68 | -0.94 | 71.43 | 72.116 | 71.205 | 278039 |
| 1713997800 | 72.7 | 0.13 | 0.18 | 72.87 | 72.92 | 72.45 | 267295 |
| 1713911400 | 72.57 | 0.27 | 0.37 | 72.15 | 72.65 | 72.0875 | 440927 |
| 1713825000 | 72.3 | 0.87 | 1.22 | 71.86 | 72.4893 | 71.8 | 629482 |
| 1713565800 | 71.43 | -0.31 | -0.43 | 71.76 | 71.79 | 71.28 | 407436 |
| 1713479400 | 71.74 | -0.01 | -0.01 | 72.01 | 72.2701 | 71.64 | 321837 |
| 1713393000 | 71.75 | -0.29 | -0.40 | 72.04 | 72.07 | 71.45 | 426544 |
| 1713306600 | 72.04 | -1.17 | -1.60 | 72.23 | 72.39 | 71.83 | 384235 |
| 1713220200 | 73.21 | -0.41 | -0.56 | 74.24 | 74.305 | 73.075 | 336697 |
| 1712961000 | 73.62 | -1.28 | -1.71 | 74.19 | 74.285 | 73.56 | 465706 |
| 1712874600 | 74.9 | 0.72 | 0.97 | 74.96 | 75.05 | 74.235 | 219928 |
| 1712788200 | 74.18 | -1.43 | -1.89 | 74.41 | 74.46 | 73.84 | 782579 |
| 1712701800 | 75.61 | 0.31 | 0.41 | 75.83 | 75.87 | 75.255 | 527928 |
| 1712615400 | 75.3 | 0.25 | 0.33 | 75.35 | 75.5338 | 75.24 | 489718 |
| 1712356200 | 75.05 | 0.25 | 0.33 | 74.85 | 75.23 | 74.6638 | 308138 |
| 1712269800 | 74.8 | -0.58 | -0.77 | 75.93 | 75.93 | 74.75 | 337917 |
| 1712183400 | 75.38 | 0.31 | 0.41 | 74.79 | 75.4693 | 74.775 | 229219 |
| 1712097000 | 75.07 | -0.22 | -0.29 | 75.01 | 75.09 | 74.82 | 305362 |
| 1712010600 | 75.29 | -0.74 | -0.97 | 75.59 | 75.67 | 75.1293 | 566507 |
| 1711665000 | 76.03 | -0.28 | -0.37 | 75.91 | 76.16 | 75.91 | 339902 |
| 1711578600 | 76.31 | 0.42 | 0.55 | 76.08 | 76.315 | 75.91 | 330174 |
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
