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 | -1.49 | -1.77402071675 | 83.99 | 84.0506 | 82.5 | 547643 | 83.76005263 | SP |
| 4 | 1.09 | 1.33890185481 | 81.41 | 84.0506 | 79.77 | 599160 | 81.96707359 | SP |
| 12 | -2.56 | -3.00964025394 | 85.06 | 85.885 | 79.77 | 594516 | 83.14401002 | SP |
| 26 | 3.4 | 4.29835651075 | 79.1 | 85.885 | 75.5669 | 535690 | 82.13688547 | SP |
| 52 | 10.61 | 14.7586590625 | 71.89 | 85.885 | 71.17 | 556786 | 78.61116337 | SP |
| 156 | 19.62 | 31.2022900763 | 62.88 | 85.885 | 53.69 | 597014 | 67.56012365 | SP |
| 260 | 34.12 | 70.5250103348 | 48.38 | 85.885 | 33.21 | 517678 | 62.57545898 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 84.02 | 0.39 | 0.47 | 83.66 | 84.22 | 83.6 | 611173 |
| 1738193700 | 83.63 | -0.18 | -0.21 | 83.81 | 83.94 | 83.41 | 579297 |
| 1738107300 | 83.81 | 0.04 | 0.05 | 83.68 | 84.0117 | 83.51 | 432745 |
| 1738020900 | 83.77 | -0.06 | -0.07 | 83.24 | 83.78 | 83.1731 | 478505 |
| 1737761700 | 83.83 | 0.34 | 0.41 | 83.99 | 84.0506 | 83.705 | 700023 |
| 1737675300 | 83.49 | 0 | 0.00 | 83.49 | 83.49 | 83.49 | 0 |
| 1737588900 | 83.49 | 0.32 | 0.38 | 83.58 | 83.73 | 83.44 | 749093 |
| 1737502500 | 83.17 | 0.77 | 0.93 | 82.845 | 83.18 | 82.83 | 555911 |
| 1737156900 | 82.4 | 0.46 | 0.56 | 82.45 | 82.69 | 82.3161 | 460507 |
| 1737070500 | 81.94 | 0.03 | 0.04 | 82 | 82.13 | 81.675 | 513368 |
| 1736984100 | 81.91 | 1.16 | 1.44 | 81.7 | 82.0501 | 81.5301 | 588417 |
| 1736897700 | 80.75 | 0.17 | 0.21 | 80.85 | 80.87 | 80.1514 | 779195 |
| 1736811300 | 80.58 | 0.44 | 0.55 | 79.81 | 80.585 | 79.77 | 766998 |
| 1736552100 | 80.14 | -1.04 | -1.28 | 80.75 | 80.8572 | 80.0088 | 748555 |
| 1736379300 | 81.18 | 0.14 | 0.17 | 80.815 | 81.1903 | 80.6801 | 429143 |
| 1736292900 | 81.04 | -0.41 | -0.50 | 81.8 | 81.859 | 80.7875 | 766732 |
| 1736206500 | 81.45 | 0.14 | 0.17 | 81.6861 | 82.16 | 81.28 | 395202 |
| 1735947300 | 81.31 | 0.62 | 0.77 | 81.075 | 81.485 | 80.82 | 532122 |
| 1735860900 | 80.69 | -0.24 | -0.30 | 81.41 | 81.52 | 80.27 | 709906 |
| 1735688100 | 80.93 | -0.04 | -0.05 | 81.18 | 81.31 | 80.6791 | 523265 |
| 1735601700 | 80.97 | -0.89 | -1.09 | 81.19 | 81.37 | 80.585 | 549141 |
| 1735342500 | 81.86 | -0.67 | -0.81 | 82.08 | 82.3 | 81.42 | 742789 |
| 1735256100 | 82.53 | 0.02 | 0.02 | 82.11 | 82.6 | 82.11 | 287579 |
| 1735077840 | 82.51 | 0.6 | 0.73 | 82.03 | 82.54 | 81.865 | 235656 |
| 1734996900 | 81.91 | 0.23 | 0.28 | 81.56 | 82 | 81.12 | 568831 |
| 1734737700 | 81.68 | 0.73 | 0.90 | 80.74 | 82.2 | 80.6335 | 713513 |
| 1734651300 | 80.95 | -0.21 | -0.26 | 81.57 | 81.84 | 80.9 | 1008683 |
| 1734564900 | 81.16 | -2.01 | -2.42 | 83.16 | 83.47 | 81.11 | 770371 |
| 1734478500 | 83.17 | -0.38 | -0.45 | 83.26 | 83.41 | 82.98 | 382764 |
| 1734392100 | 83.55 | -0.29 | -0.35 | 83.84 | 84.03 | 83.5 | 607223 |
| 1734132900 | 83.84 | -0.32 | -0.38 | 84.1295 | 84.16 | 83.76 | 655823 |
| 1734046500 | 84.16 | -0.39 | -0.46 | 84.4625 | 84.5201 | 84.14 | 689163 |
| 1733960100 | 84.55 | 0.28 | 0.33 | 84.4985 | 84.7899 | 84.4985 | 328346 |
| 1733873700 | 84.27 | -0.4 | -0.47 | 84.46 | 84.46 | 84.1413 | 420560 |
| 1733787300 | 84.67 | -0.25 | -0.29 | 84.92 | 85 | 84.6 | 358400 |
| 1733528100 | 84.92 | -0.01 | -0.01 | 85.09 | 85.17 | 84.88 | 458629 |
| 1733441700 | 84.93 | -0.28 | -0.33 | 85.1499 | 85.22 | 84.9 | 442812 |
| 1733355300 | 85.21 | 0.06 | 0.07 | 85.34 | 85.34 | 84.95 | 461605 |
| 1733268900 | 85.15 | -0.13 | -0.15 | 85.351 | 85.351 | 85.05 | 485191 |
| 1733182500 | 85.28 | -0.01 | -0.01 | 85.28 | 85.395 | 85.0237 | 331525 |
| 1732917840 | 85.29 | 0.45 | 0.53 | 84.85 | 85.445 | 84.85 | 295924 |
| 1732750500 | 84.84 | -0.21 | -0.25 | 85.01 | 85.19 | 84.73 | 388231 |
| 1732664100 | 85.05 | 0.23 | 0.27 | 84.92 | 85.11 | 84.55 | 520522 |
| 1732577700 | 84.82 | 0.4 | 0.47 | 84.8711 | 85.1101 | 84.5 | 570041 |
| 1732318500 | 84.42 | 0.5 | 0.60 | 84.11 | 84.485 | 84.085 | 368840 |
| 1732232100 | 83.92 | 0.64 | 0.77 | 83.5 | 84.0762 | 83.11 | 1643358 |
| 1732145700 | 83.28 | -0.03 | -0.04 | 83.31 | 83.335 | 82.575 | 579736 |
| 1732059300 | 83.31 | -0.11 | -0.13 | 82.9378 | 83.4787 | 82.67 | 804268 |
| 1731972900 | 83.42 | 0.29 | 0.35 | 83.16 | 83.6025 | 83.02 | 664120 |
| 1731713700 | 83.13 | -1.03 | -1.22 | 83.7651 | 83.7651 | 82.986 | 607388 |
| 1731627300 | 84.16 | -0.54 | -0.64 | 84.719 | 84.72 | 84.0555 | 600905 |
| 1731540900 | 84.7 | -0.1 | -0.12 | 84.68 | 84.93 | 84.445 | 504959 |
| 1731454500 | 84.8 | -0.51 | -0.60 | 85.43 | 85.43 | 84.6 | 391824 |
| 1731368100 | 85.31 | -0.35 | -0.41 | 85.56 | 85.6 | 85.21 | 754783 |
| 1731108900 | 85.66 | 0.42 | 0.49 | 85.4327 | 85.885 | 85.38 | 724856 |
| 1731022500 | 85.24 | 0.57 | 0.67 | 85.06 | 85.3661 | 84.975 | 1476501 |
| 1730936100 | 84.67 | 1.82 | 2.20 | 84.425 | 84.85 | 84.09 | 653528 |
| 1730849700 | 82.85 | 0.81 | 0.99 | 82.12 | 82.85 | 82.08 | 324152 |
| 1730763300 | 82.04 | -0.18 | -0.22 | 82.26 | 82.43 | 81.835 | 436619 |
| 1730500500 | 82.22 | 0.22 | 0.27 | 82.18 | 82.73 | 82.1534 | 329902 |
| 1730414100 | 82 | -1.3 | -1.56 | 82.69 | 82.8 | 82 | 488077 |
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
