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 | 5.42 | 7.26931330472 | 74.56 | 80 | 73.23 | 3984928 | 75.488392 | CS |
| 4 | 4.99 | 6.65422056274 | 74.99 | 80 | 72.906 | 2977488 | 74.85070992 | CS |
| 12 | 0.94 | 1.18927125506 | 79.04 | 80 | 70.7201 | 3107739 | 74.49895563 | CS |
| 26 | 13.99 | 21.2001818457 | 65.99 | 84.88 | 65.99 | 2834779 | 75.84924402 | CS |
| 52 | 5.1 | 6.8108974359 | 74.88 | 84.88 | 61.36 | 3034921 | 71.95097773 | CS |
| 156 | 25.96 | 48.0562754535 | 54.02 | 84.88 | 43.73 | 3273222 | 60.40873394 | CS |
| 260 | 48.11 | 150.957012865 | 31.87 | 84.88 | 26.715 | 3370593 | 54.90618665 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 79.98 | 2.13 | 2.74 | 77.56 | 80.33 | 77.47 | 4768616 |
| 1741304100 | 77.85 | 3.36 | 4.51 | 76.2 | 78.07 | 75.36 | 4482055 |
| 1741217700 | 74.49 | 0.26 | 0.35 | 74.25 | 74.94 | 73.23 | 3183438 |
| 1741131300 | 74.23 | -0.15 | -0.20 | 74.54 | 75.33 | 73.69 | 4014671 |
| 1741044900 | 74.38 | -1.35 | -1.78 | 76.415 | 76.87 | 74.255 | 3285092 |
| 1740785700 | 75.73 | 1.64 | 2.21 | 74.56 | 76.14 | 74.22 | 4656960 |
| 1740699300 | 74.09 | 0.2 | 0.27 | 73.77 | 74.83 | 73.69 | 3204237 |
| 1740612900 | 73.89 | -0.71 | -0.95 | 74.455 | 75.02 | 73.82 | 2768056 |
| 1740526500 | 74.6 | -0.2 | -0.27 | 74.76 | 75.31 | 74.18 | 3068202 |
| 1740440100 | 74.8 | 0.02 | 0.03 | 75.05 | 76.05 | 74.65 | 3481096 |
| 1740180900 | 74.78 | -0.36 | -0.48 | 75.02 | 75.15 | 73.88 | 3347241 |
| 1740094500 | 75.14 | -0.43 | -0.57 | 75.375 | 75.87 | 74.52 | 2259565 |
| 1740008100 | 75.57 | 0.76 | 1.02 | 74.77 | 75.825 | 74.41 | 2450804 |
| 1739921700 | 74.81 | 0.03 | 0.04 | 75.28 | 75.34 | 74.15 | 2183050 |
| 1739576100 | 74.78 | -0.01 | -0.01 | 74.745 | 75.23 | 74.57 | 2513877 |
| 1739489700 | 74.79 | 1.11 | 1.51 | 73.73 | 74.97 | 73.66 | 2695392 |
| 1739403300 | 73.68 | -0.65 | -0.87 | 73.22 | 73.93 | 72.906 | 1968036 |
| 1739316900 | 74.33 | 0.61 | 0.83 | 73.445 | 74.592 | 73.15 | 1480184 |
| 1739230500 | 73.72 | -0.12 | -0.16 | 74.38 | 74.63 | 73.62 | 2015779 |
| 1738971300 | 73.84 | -0.81 | -1.09 | 74.99 | 75 | 73.77 | 2891376 |
| 1738884900 | 74.65 | 1.11 | 1.51 | 73.44 | 74.705 | 73.035 | 2882529 |
| 1738798500 | 73.54 | 0.35 | 0.48 | 73.39 | 73.65 | 72.0694 | 2709116 |
| 1738712100 | 73.19 | -0.53 | -0.72 | 73.28 | 73.53 | 72.64 | 3239297 |
| 1738625700 | 73.72 | 0.48 | 0.66 | 73.18 | 74.51 | 72.46 | 3492441 |
| 1738366500 | 73.24 | -1.74 | -2.32 | 74.23 | 74.33 | 73.02 | 5226874 |
| 1738280100 | 74.98 | 0.9 | 1.21 | 74.96 | 75.17 | 74.32 | 2942717 |
| 1738193700 | 74.08 | -0.71 | -0.95 | 74.76 | 75.11 | 73.945 | 1750845 |
| 1738107300 | 74.79 | -1.48 | -1.94 | 76.03 | 76.03 | 74.76 | 2569043 |
| 1738020900 | 76.27 | 0.74 | 0.98 | 75.47 | 76.31 | 75.12 | 2668069 |
| 1737761700 | 75.53 | -0.07 | -0.09 | 75.17 | 76.19 | 75.16 | 2532929 |
| 1737675300 | 75.6 | 0 | 0.00 | 75.6 | 75.6 | 75.6 | 0 |
| 1737588900 | 75.6 | -0.49 | -0.64 | 76.2 | 76.61 | 75.57 | 4390220 |
| 1737502500 | 76.09 | 0.01 | 0.01 | 76.155 | 77.72 | 75.9 | 4336993 |
| 1737156900 | 76.08 | 1.31 | 1.75 | 76 | 76.9539 | 72.52 | 7826866 |
| 1737070500 | 74.77 | 0.5 | 0.67 | 74.3 | 75.04 | 73.94 | 3946154 |
| 1736984100 | 74.27 | 0.53 | 0.72 | 75.16 | 75.35 | 74.1 | 3286967 |
| 1736897700 | 73.74 | 0.85 | 1.17 | 73.07 | 73.95 | 72.89 | 3424471 |
| 1736811300 | 72.89 | 1.26 | 1.76 | 71.73 | 72.98 | 71.63 | 3417106 |
| 1736552100 | 71.63 | -1.31 | -1.80 | 72.17 | 72.66 | 71.38 | 2735801 |
| 1736379300 | 72.94 | 0.63 | 0.87 | 72.35 | 73.13 | 71.765 | 2433827 |
| 1736292900 | 72.31 | 0.34 | 0.47 | 72.29 | 72.6 | 71.58 | 2249035 |
| 1736206500 | 71.97 | 0.28 | 0.39 | 71.76 | 72.42 | 71.615 | 2603193 |
| 1735947300 | 71.69 | 0.58 | 0.82 | 71.46 | 72.03 | 70.7201 | 2435858 |
| 1735860900 | 71.11 | -0.8 | -1.11 | 72.68 | 72.7 | 70.87 | 2095702 |
| 1735688100 | 71.91 | -0.01 | -0.01 | 72.14 | 72.63 | 71.74 | 1931123 |
| 1735601700 | 71.92 | -1.1 | -1.50 | 72.8 | 72.8 | 71.27 | 3990004 |
| 1735342500 | 73.015 | -1.41 | -1.89 | 73.9 | 73.94 | 72.335 | 2586295 |
| 1735256100 | 74.42 | -0.69 | -0.92 | 74.62 | 74.845 | 74.31 | 1265889 |
| 1735077840 | 75.11 | 0.63 | 0.85 | 74.64 | 75.14 | 74.25 | 1067315 |
| 1734996900 | 74.48 | -0.34 | -0.45 | 74.68 | 74.9203 | 73.965 | 1979010 |
| 1734737700 | 74.82 | 0.79 | 1.07 | 74.225 | 75.17 | 73.48 | 6799472 |
| 1734651300 | 74.03 | -0.62 | -0.83 | 75.19 | 75.54 | 74.01 | 3698567 |
| 1734564900 | 74.65 | -2.99 | -3.85 | 77.51 | 77.815 | 74.59 | 3617951 |
| 1734478500 | 77.64 | -0.5 | -0.64 | 78 | 78.49 | 77.4794 | 2397323 |
| 1734392100 | 78.14 | -0.33 | -0.42 | 78.6 | 78.69 | 77.815 | 2406806 |
| 1734132900 | 78.47 | -0.57 | -0.72 | 78.855 | 79.01 | 78.09 | 2349315 |
| 1734046500 | 79.04 | -0.22 | -0.28 | 79.13 | 79.58 | 78.65 | 1994798 |
| 1733960100 | 79.26 | -0.51 | -0.64 | 79.31 | 80.03 | 78.93 | 2464181 |
| 1733873700 | 79.77 | -0.55 | -0.68 | 79.99 | 80.39 | 79.37 | 2861167 |
| 1733787300 | 80.32 | -0.73 | -0.90 | 81.285 | 81.321 | 79.76 | 2794540 |
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
