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 | -1.2 | -1.30010834236 | 92.3 | 92.55 | 88.715 | 13374642 | 90.08816028 | SP |
| 4 | 1.19 | 1.32354576799 | 89.91 | 93.015 | 86.83 | 14653291 | 89.86518744 | SP |
| 12 | -1.3 | -1.40692640693 | 92.4 | 94.29 | 82.75 | 14147064 | 89.07248594 | SP |
| 26 | 1.3 | 1.44766146993 | 89.8 | 97.92 | 82.75 | 13758135 | 89.8321556 | SP |
| 52 | 5.1 | 5.93023255814 | 86 | 98.97 | 82.75 | 13855965 | 90.85957438 | SP |
| 156 | 22.71 | 33.2066091534 | 68.39 | 98.97 | 65.48 | 20530604 | 83.77020146 | SP |
| 260 | 47.22 | 107.611668186 | 43.88 | 98.97 | 22.88 | 25049664 | 64.16746175 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 91 | 1.39 | 1.55 | 89.32 | 91.07 | 88.76 | 12338033 |
| 1740699000 | 89.61 | 0.48 | 0.54 | 89.75 | 90.705 | 88.98 | 14395729 |
| 1740612600 | 89.13 | -0.51 | -0.57 | 89.75 | 89.985 | 88.715 | 11800407 |
| 1740526200 | 89.64 | -1.31 | -1.44 | 90.93 | 91.35 | 88.905 | 12644160 |
| 1740439800 | 90.95 | 0.02 | 0.02 | 91.09 | 91.4381 | 90.465 | 12876859 |
| 1740180600 | 90.93 | -1.93 | -2.08 | 92.3 | 92.55 | 90.875 | 15156055 |
| 1740094200 | 92.86 | 0.84 | 0.91 | 91.83 | 93.015 | 91.44 | 13546585 |
| 1740007800 | 92.02 | 0.72 | 0.79 | 91.68 | 92.88 | 91.625 | 11875724 |
| 1739921400 | 91.3 | 1.23 | 1.37 | 90.5 | 91.9 | 89.98 | 14360054 |
| 1739575800 | 90.07 | 0.36 | 0.40 | 90.05 | 91.325 | 90.05 | 12670625 |
| 1739489400 | 89.71 | 0.67 | 0.75 | 88.9 | 89.91 | 88.32 | 14202818 |
| 1739403000 | 89.04 | -2.2 | -2.41 | 90.49 | 91.11 | 88.875 | 18643742 |
| 1739316600 | 91.24 | 0.73 | 0.81 | 90.94 | 91.85 | 90.36 | 12752503 |
| 1739230200 | 90.51 | 1.95 | 2.20 | 89.35 | 90.66 | 89.35 | 12933201 |
| 1738971000 | 88.56 | -0.01 | -0.01 | 88.9 | 89.365 | 88.44 | 10990271 |
| 1738884600 | 88.57 | -1.66 | -1.84 | 90.64 | 90.86 | 88.09 | 19969208 |
| 1738798200 | 90.23 | 0.19 | 0.21 | 90.01 | 90.355 | 89.505 | 9617327 |
| 1738711800 | 90.04 | 1.85 | 2.10 | 87.78 | 90.23 | 87.63 | 19485093 |
| 1738625400 | 88.19 | 0.55 | 0.63 | 87.63 | 88.545 | 86.83 | 19715578 |
| 1738366200 | 87.64 | -2.52 | -2.80 | 89.91 | 89.99 | 87.43 | 20776584 |
| 1738279800 | 90.16 | 0.46 | 0.51 | 90.25 | 90.63 | 89.6 | 18309773 |
| 1738193400 | 89.7 | 0.2 | 0.22 | 89.28 | 90.155 | 89.15 | 10053002 |
| 1738107000 | 89.5 | -0.86 | -0.95 | 90.63 | 90.95 | 89.05 | 18229606 |
| 1738020600 | 90.36 | -0.95 | -1.04 | 91 | 91.16 | 89.73 | 15010110 |
| 1737761400 | 91.31 | -0.47 | -0.51 | 92.33 | 92.705 | 91.195 | 13972823 |
| 1737675000 | 91.78 | 0 | 0.00 | 91.78 | 91.78 | 91.78 | 0 |
| 1737588600 | 91.78 | -1.7 | -1.82 | 93.19 | 93.3 | 91.72 | 16666713 |
| 1737502200 | 93.48 | -0.48 | -0.51 | 93.72 | 94 | 92.99 | 24041247 |
| 1737156600 | 93.96 | 0.72 | 0.77 | 93.24 | 94.29 | 92.91 | 11662756 |
| 1737070200 | 93.24 | 0.67 | 0.72 | 92.26 | 93.325 | 92.15 | 12306377 |
| 1736983800 | 92.57 | 1.35 | 1.48 | 91.78 | 92.805 | 91.4 | 16193440 |
| 1736897400 | 91.22 | 0.97 | 1.07 | 90.09 | 91.2999 | 89.955 | 15174429 |
| 1736811000 | 90.25 | 1.86 | 2.10 | 88.79 | 90.775 | 88.79 | 22494936 |
| 1736551800 | 88.39 | 0.36 | 0.41 | 89.17 | 90.2 | 87.92 | 17035627 |
| 1736379000 | 88.03 | 0.09 | 0.10 | 87.4 | 88.07 | 87.09 | 13978631 |
| 1736292600 | 87.94 | 0.87 | 1.00 | 87.71 | 88.61 | 87.18 | 12057941 |
| 1736206200 | 87.07 | -0.4 | -0.46 | 87.87 | 88.57 | 86.845 | 11098863 |
| 1735947000 | 87.47 | 0.81 | 0.93 | 87.17 | 87.7631 | 86.82 | 10696319 |
| 1735860600 | 86.66 | 1 | 1.17 | 86.36 | 87.295 | 86.075 | 17014070 |
| 1735687800 | 85.66 | 1.11 | 1.31 | 84.75 | 85.9 | 84.575 | 10315328 |
| 1735601400 | 84.55 | -0.01 | -0.01 | 84.57 | 85.03 | 83.85 | 11554332 |
| 1735342200 | 84.56 | -0.01 | -0.01 | 84.5 | 85.48 | 84.135 | 9893876 |
| 1735255800 | 84.57 | -0.07 | -0.08 | 84.67 | 84.715 | 84.05 | 7473024 |
| 1735077840 | 84.64 | 0.71 | 0.85 | 84.17 | 84.8 | 83.6191 | 7512394 |
| 1734996600 | 83.93 | -0.21 | -0.25 | 83.31 | 84.21 | 82.75 | 14958971 |
| 1734737400 | 84.14 | 0.82 | 0.98 | 83.31 | 84.43 | 83.0902 | 17089537 |
| 1734651000 | 83.32 | -0.73 | -0.87 | 84.94 | 85.21 | 83.26 | 23639374 |
| 1734564600 | 84.05 | -2.56 | -2.96 | 86.37 | 86.78 | 84.05 | 16315151 |
| 1734478200 | 86.61 | -0.65 | -0.74 | 86.6 | 86.77 | 85.8 | 15504233 |
| 1734391800 | 87.26 | -1.96 | -2.20 | 88.97 | 88.97 | 87.19 | 11836573 |
| 1734132600 | 89.22 | -0.45 | -0.50 | 89.89 | 89.92 | 88.97 | 9671268 |
| 1734046200 | 89.67 | -0.73 | -0.81 | 90.24 | 90.4 | 89.58 | 8801610 |
| 1733959800 | 90.4 | 0.15 | 0.17 | 90.44 | 90.74 | 89.96 | 9973518 |
| 1733873400 | 90.25 | -0.62 | -0.68 | 91.39 | 91.52 | 90.12 | 11275196 |
| 1733787000 | 90.87 | -0.15 | -0.16 | 91.78 | 92.265 | 90.79 | 11264344 |
| 1733527800 | 91.02 | -1.57 | -1.70 | 92.4 | 92.41 | 90.845 | 12453518 |
| 1733441400 | 92.59 | 0.36 | 0.39 | 92.57 | 93.2 | 92.2037 | 11179717 |
| 1733355000 | 92.23 | -2.28 | -2.41 | 94.47 | 94.47 | 91.68 | 16258298 |
| 1733268600 | 94.51 | -0.01 | -0.01 | 95.13 | 95.3 | 94.1007 | 8778237 |
| 1733182200 | 94.52 | -1.01 | -1.06 | 95.5 | 95.66 | 93.67 | 10681158 |
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
