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 | 8.4 | 8.57317819963 | 97.98 | 107.98 | 96.18 | 2130378 | 100.89987792 | CS |
| 4 | 9.22 | 9.48950185261 | 97.16 | 107.98 | 96.18 | 1885611 | 100.55862763 | CS |
| 12 | 2.52 | 2.42634315425 | 103.86 | 112.36 | 94.924 | 2113701 | 103.75221688 | CS |
| 26 | -35.4662 | -25.0032781985 | 141.8462 | 144.15 | 94.924 | 2085251 | 107.83169788 | CS |
| 52 | -4.47 | -4.03247631935 | 110.85 | 147.57 | 94.924 | 1746053 | 117.59046306 | CS |
| 156 | -26.89 | -20.177084115 | 133.27 | 147.57 | 61.7501 | 1574165 | 103.49844066 | CS |
| 260 | 50.99 | 92.056327857 | 55.39 | 158 | 38 | 1308244 | 100.628053 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 106.38 | 1.47 | 1.40 | 106.28 | 107.255 | 104.23 | 2067621 |
| 1737070500 | 104.91 | 2.98 | 2.92 | 104.14 | 107.98 | 103.34 | 2459073 |
| 1736984100 | 101.93 | 2.43 | 2.44 | 102.6 | 103.43 | 100.71 | 2080497 |
| 1736897700 | 99.5 | 1.24 | 1.26 | 98.66 | 99.99 | 97.73 | 2385289 |
| 1736811300 | 98.26 | -0.66 | -0.67 | 96.97 | 98.5605 | 96.18 | 1948738 |
| 1736552100 | 98.92 | -0.84 | -0.84 | 97.98 | 100.13 | 96.41 | 1778294 |
| 1736379300 | 99.76 | -1.27 | -1.26 | 99.85 | 100.3317 | 98.62 | 1217479 |
| 1736292900 | 101.03 | -1.48 | -1.44 | 103.19 | 104.535 | 100 | 1665887 |
| 1736206500 | 102.51 | 1.91 | 1.90 | 103.06 | 104.85 | 102.42 | 2310716 |
| 1735947300 | 100.6 | 3.37 | 3.47 | 98.27 | 100.77 | 97.52 | 1428139 |
| 1735860900 | 97.23 | -1.83 | -1.85 | 99.35 | 101.09 | 96.63 | 1964969 |
| 1735688100 | 99.06 | -0.48 | -0.48 | 100.14 | 100.505 | 97.8 | 1153028 |
| 1735601700 | 99.54 | -2.23 | -2.19 | 100.07 | 100.135 | 97.95 | 3020034 |
| 1735342500 | 101.77 | -0.46 | -0.45 | 102.07 | 102.9 | 100.54 | 952256 |
| 1735256100 | 102.23 | -0.62 | -0.60 | 101.65 | 103.75 | 101.56 | 1060631 |
| 1735077840 | 102.85 | 0.57 | 0.56 | 102.21 | 103.25 | 100.73 | 617290 |
| 1734996900 | 102.28 | 2.82 | 2.84 | 100.83 | 102.9099 | 99.87 | 1983786 |
| 1734737700 | 99.46 | 1.55 | 1.58 | 97.16 | 101 | 96.8 | 4029278 |
| 1734651300 | 97.91 | -4.32 | -4.23 | 101.58 | 102.89 | 97.84 | 2812985 |
| 1734564900 | 102.23 | -7.13 | -6.52 | 110.19 | 112.36 | 101.75 | 3156057 |
| 1734478500 | 109.36 | 2.65 | 2.48 | 106.26 | 109.54 | 105.06 | 1526104 |
| 1734392100 | 106.71 | 0.05 | 0.05 | 105.98 | 107.93 | 104.47 | 1370480 |
| 1734132900 | 106.66 | -0.64 | -0.60 | 107.3 | 108.87 | 105.03 | 2227411 |
| 1734046500 | 107.3 | -1.77 | -1.62 | 107.84 | 110.035 | 107 | 1519282 |
| 1733960100 | 109.07 | 2.94 | 2.77 | 107.26 | 110.24 | 107 | 2016358 |
| 1733873700 | 106.13 | -4.38 | -3.96 | 109.78 | 109.78 | 105.35 | 2008773 |
| 1733787300 | 110.51 | 1.11 | 1.01 | 107.99 | 111.54 | 107.41 | 1551429 |
| 1733528100 | 109.4 | 2.3 | 2.15 | 107.665 | 109.52 | 107.225 | 1272818 |
| 1733441700 | 107.1 | -3 | -2.72 | 109.57 | 110.1 | 106.93 | 1613583 |
| 1733355300 | 110.1 | 1.93 | 1.78 | 109.435 | 110.9 | 108.42 | 2008175 |
| 1733268900 | 108.17 | -0.66 | -0.61 | 107.1 | 108.985 | 106.865 | 1265153 |
| 1733182500 | 108.83 | 3.2 | 3.03 | 106.27 | 109.89 | 105.73 | 1659257 |
| 1732917840 | 105.63 | 0.67 | 0.64 | 106.49 | 107.6 | 105.085 | 1066199 |
| 1732750500 | 104.96 | -0.56 | -0.53 | 105.665 | 106.37 | 102.96 | 1573958 |
| 1732664100 | 105.52 | -2.5 | -2.31 | 108.34 | 108.34 | 103.44 | 2081421 |
| 1732577700 | 108.02 | 0.78 | 0.73 | 108.88 | 109.865 | 107.725 | 2482411 |
| 1732318500 | 107.24 | 2 | 1.90 | 105.905 | 107.32 | 104.89 | 2488794 |
| 1732232100 | 105.24 | 5.28 | 5.28 | 101.3 | 105.84 | 100.89 | 3463347 |
| 1732145700 | 99.96 | 0.53 | 0.53 | 98.88 | 100.01 | 97.776 | 1178066 |
| 1732059300 | 99.43 | -0.12 | -0.12 | 98.87 | 99.92 | 97.895 | 1565018 |
| 1731972900 | 99.55 | 1.88 | 1.92 | 97.32 | 99.955 | 96.39 | 2532600 |
| 1731713700 | 97.67 | -3.83 | -3.77 | 100.465 | 100.99 | 97.61 | 3800361 |
| 1731627300 | 101.5 | -3.62 | -3.44 | 106.37 | 106.66 | 100.93 | 2730044 |
| 1731540900 | 105.12 | -1.21 | -1.14 | 105.795 | 107.05 | 103.84 | 2800047 |
| 1731454500 | 106.33 | 2.03 | 1.95 | 103.24 | 106.815 | 102.85 | 4954187 |
| 1731368100 | 104.3 | -0.73 | -0.70 | 103.93 | 104.38 | 101.89 | 2200176 |
| 1731108900 | 105.03 | -3.18 | -2.94 | 106.5 | 107.45 | 104.46 | 2068033 |
| 1731022500 | 108.21 | 3.14 | 2.99 | 106.695 | 108.43 | 106.04 | 2170962 |
| 1730936100 | 105.07 | 1.95 | 1.89 | 106.34 | 107.69 | 104.165 | 3372409 |
| 1730849700 | 103.12 | 2.14 | 2.12 | 100.82 | 103.18 | 100.25 | 2767130 |
| 1730763300 | 100.98 | -6.07 | -5.67 | 96.49 | 102.82 | 94.924 | 3249989 |
| 1730500500 | 107.05 | 2.34 | 2.23 | 105.15 | 108.14 | 104.77 | 2096054 |
| 1730414100 | 104.71 | -2.2 | -2.06 | 107.5 | 107.5 | 103.13 | 2585899 |
| 1730327700 | 106.91 | -1.8 | -1.66 | 106.26 | 108.5 | 105.99 | 2100628 |
| 1730241300 | 108.71 | 2.76 | 2.61 | 105.49 | 109.11 | 105.03 | 1370763 |
| 1730154900 | 105.95 | 0.94 | 0.90 | 106.24 | 106.77 | 105.5321 | 1871258 |
| 1729895700 | 105.01 | 1.35 | 1.30 | 103.86 | 106.21 | 103.74 | 1734227 |
| 1729809300 | 103.66 | 0.42 | 0.41 | 104.33 | 104.33 | 102.7815 | 1459630 |
| 1729722900 | 103.24 | 0.06 | 0.06 | 102.88 | 104.13 | 101.23 | 1401121 |
| 1729636500 | 103.18 | -1.18 | -1.13 | 103.5 | 104.27 | 102.3525 | 1534961 |
| 1729550100 | 104.36 | 1.13 | 1.09 | 102.55 | 104.41 | 101.97 | 1686286 |
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
