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 | -3.13 | -3.89642723764 | 80.33 | 80.67 | 76.54 | 662597 | 78.64162204 | SP |
| 4 | -5.56 | -6.71822136298 | 82.76 | 84.95 | 76.54 | 728556 | 80.08523732 | SP |
| 12 | -7.42 | -8.76861262113 | 84.62 | 86.95 | 75.4 | 621141 | 80.62545382 | SP |
| 26 | 8.11 | 11.7383123462 | 69.09 | 86.95 | 66.2519 | 448788 | 79.59667018 | SP |
| 52 | 17.98 | 30.3613644039 | 59.22 | 86.95 | 58.985 | 307327 | 76.64226624 | SP |
| 156 | 35.75 | 86.2484921592 | 41.45 | 86.95 | 36.11 | 138934 | 69.34816249 | SP |
| 260 | 47.6 | 160.810810811 | 29.6 | 86.95 | 16.58 | 97475 | 64.41591408 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 77.2 | -0.07 | -0.09 | 77.23 | 77.595 | 76.8501 | 765535 |
| 1739489700 | 77.27 | -0.44 | -0.57 | 78.1 | 78.2399 | 76.54 | 889720 |
| 1739403300 | 77.71 | -1.79 | -2.25 | 78.24 | 78.4292 | 77.59 | 649695 |
| 1739316900 | 79.5 | -0.5 | -0.63 | 79.44 | 79.9195 | 79.02 | 844064 |
| 1739230500 | 80 | 0.39 | 0.49 | 80.28 | 80.28 | 79.3472 | 402435 |
| 1738971300 | 79.61 | -0.59 | -0.74 | 80.48 | 80.67 | 79.5 | 591758 |
| 1738884900 | 80.2 | 0.43 | 0.54 | 80.13 | 80.2282 | 79.2401 | 643972 |
| 1738798500 | 79.77 | 1.18 | 1.50 | 79.22 | 80.08 | 78.9 | 695905 |
| 1738712100 | 78.59 | 0.12 | 0.15 | 78.55 | 78.8838 | 78.055 | 623965 |
| 1738625700 | 78.47 | -0.86 | -1.08 | 77.8 | 79.4299 | 77.5266 | 633755 |
| 1738366500 | 79.33 | -0.65 | -0.81 | 80.34 | 80.38 | 79.06 | 537322 |
| 1738280100 | 79.98 | 1.28 | 1.63 | 79.46 | 80.3897 | 79.33 | 762335 |
| 1738193700 | 78.7 | -0.07 | -0.09 | 79.01 | 79.88 | 78.39 | 857328 |
| 1738107300 | 78.77 | 0.14 | 0.18 | 79.26 | 79.3869 | 77.8402 | 741571 |
| 1738020900 | 78.63 | -4.59 | -5.52 | 81.38 | 81.77 | 78.3901 | 1158181 |
| 1737761700 | 83.22 | -0.94 | -1.12 | 83.73 | 83.81 | 82.81 | 775140 |
| 1737675300 | 84.16 | 0 | 0.00 | 84.16 | 84.16 | 84.16 | 0 |
| 1737588900 | 84.16 | -0.11 | -0.13 | 84.62 | 84.95 | 84.0009 | 835714 |
| 1737502500 | 84.27 | 2.09 | 2.54 | 83.1 | 84.34 | 82.94 | 940008 |
| 1737156900 | 82.18 | 0.34 | 0.42 | 82.76 | 82.77 | 81.66 | 670532 |
| 1737070500 | 81.84 | 0.61 | 0.75 | 81.45 | 82.17 | 81.1964 | 841019 |
| 1736984100 | 81.23 | 1.08 | 1.35 | 82.19 | 82.28 | 80.69 | 1029419 |
| 1736897700 | 80.15 | 2.81 | 3.63 | 79.07 | 80.15 | 78.847859 | 653289 |
| 1736811300 | 77.34 | 0.75 | 0.98 | 75.84 | 77.3785 | 75.4 | 608504 |
| 1736552100 | 76.59 | -1.25 | -1.61 | 76.79 | 76.87 | 75.96 | 707574 |
| 1736379300 | 77.84 | 0.15 | 0.19 | 77.45 | 77.84 | 76.47 | 659295 |
| 1736292900 | 77.69 | -1.18 | -1.50 | 78.97 | 79.2799 | 76.88 | 437137 |
| 1736206500 | 78.87 | 0.26 | 0.33 | 79.28 | 79.6981 | 78.6501 | 534210 |
| 1735947300 | 78.61 | 1.71 | 2.22 | 77.27 | 78.6566 | 76.98 | 555697 |
| 1735860900 | 76.9 | -0.14 | -0.18 | 77.84 | 78.2499 | 76.3301 | 627741 |
| 1735688100 | 77.04 | -0.13 | -0.17 | 77.61 | 77.8474 | 76.8014 | 304367 |
| 1735601700 | 77.17 | -0.54 | -0.69 | 76.935 | 77.62 | 76.08 | 407648 |
| 1735342500 | 77.71 | -1.04 | -1.32 | 78.29 | 78.5299 | 76.84 | 559702 |
| 1735256100 | 78.75 | 0.38 | 0.48 | 77.94 | 78.83 | 77.61 | 277780 |
| 1735077840 | 78.37 | 0.63 | 0.81 | 78.08 | 78.4081 | 77.45 | 156556 |
| 1734996900 | 77.74 | -0.23 | -0.29 | 77.7 | 77.94 | 77.12 | 395904 |
| 1734737700 | 77.97 | 0.47 | 0.61 | 77.25 | 78.92 | 76.87 | 550680 |
| 1734651300 | 77.5 | 0.02 | 0.03 | 78.54 | 79.095 | 77.29 | 1388838 |
| 1734564900 | 77.48 | -3.35 | -4.14 | 81.52 | 81.65 | 77.14 | 664903 |
| 1734478500 | 80.83 | -1.53 | -1.86 | 82.05 | 82.05 | 80.47 | 1034797 |
| 1734392100 | 82.36 | 0.3 | 0.37 | 82.21 | 82.7989 | 81.9101 | 566698 |
| 1734132900 | 82.06 | -0.73 | -0.88 | 82.52 | 82.9481 | 81.55 | 401640 |
| 1734046500 | 82.79 | -0.84 | -1.00 | 83.65 | 83.66 | 82.7 | 495712 |
| 1733960100 | 83.63 | 0.94 | 1.14 | 83.84 | 84.12 | 83.17 | 509184 |
| 1733873700 | 82.69 | -0.4 | -0.48 | 82.74 | 83.2759 | 82.16 | 500132 |
| 1733787300 | 83.09 | -1.41 | -1.67 | 84.87 | 85.0399 | 82.64 | 563530 |
| 1733528100 | 84.5 | -0.14 | -0.17 | 85.47 | 85.47 | 84.0067 | 345538 |
| 1733441700 | 84.64 | -1.22 | -1.42 | 85.88 | 85.94 | 84.54 | 479504 |
| 1733355300 | 85.86 | 0.41 | 0.48 | 85.69 | 85.86 | 84.96 | 529420 |
| 1733268900 | 85.45 | 0.4 | 0.47 | 85.42 | 85.66 | 84.75 | 495688 |
| 1733182500 | 85.05 | -0.41 | -0.48 | 85.68 | 85.797 | 84.81 | 530869 |
| 1732917840 | 85.46 | 0.43 | 0.51 | 85.67 | 86.31 | 85.32 | 227516 |
| 1732750500 | 85.03 | -0.8 | -0.93 | 86.41 | 86.61 | 84.7891 | 596302 |
| 1732664100 | 85.83 | -0.26 | -0.30 | 85.78 | 86.2232 | 85.2 | 674342 |
| 1732577700 | 86.09 | 0.92 | 1.08 | 86.28 | 86.95 | 85.82 | 710883 |
| 1732318500 | 85.17 | 1.01 | 1.20 | 84.55 | 85.248 | 84.31 | 837806 |
| 1732232100 | 84.16 | 1.47 | 1.78 | 82.96 | 84.7257 | 82.66 | 625631 |
| 1732145700 | 82.69 | -0.49 | -0.59 | 83.18 | 83.18 | 81.76 | 509566 |
| 1732059300 | 83.18 | 0.62 | 0.75 | 81.89 | 83.21 | 81.75 | 589069 |
| 1731972900 | 82.56 | 0.71 | 0.87 | 82.32 | 83.21 | 81.98 | 665976 |
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
