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 | 1.825 | 2.40812825757 | 75.785 | 78.69 | 75.785 | 1980412 | 77.55070145 | CS |
| 4 | 1.67 | 2.19910455623 | 75.94 | 82.49 | 74.6 | 1874572 | 78.70707423 | CS |
| 12 | 0.56 | 0.726800778715 | 77.05 | 82.49 | 67.86 | 1461280 | 75.49257404 | CS |
| 26 | 6.86 | 9.6961130742 | 70.75 | 82.49 | 65.32 | 1601766 | 72.9015112 | CS |
| 52 | -1.89 | -2.37735849057 | 79.5 | 82.63 | 63.67 | 1454735 | 71.75470564 | CS |
| 156 | -4.83 | -5.85880640466 | 82.44 | 92.68 | 60.01 | 1106024 | 74.75238596 | CS |
| 260 | 11.38 | 17.1825456742 | 66.23 | 92.68 | 41.85 | 1120123 | 70.97084241 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 77.24 | -0.81 | -1.04 | 78.15 | 78.61 | 76.92 | 3295278 |
| 1740094500 | 78.05 | 0.22 | 0.28 | 78 | 78.69 | 77.38 | 1103682 |
| 1740008100 | 77.83 | 0.2 | 0.26 | 77.19 | 77.905 | 76.85 | 988140 |
| 1739921700 | 77.63 | 1.63 | 2.14 | 75.57 | 77.7 | 75.57 | 2560062 |
| 1739576100 | 76 | -1.62 | -2.09 | 77.51 | 77.52 | 75.885 | 1455207 |
| 1739489700 | 77.62 | 0.42 | 0.54 | 77.39 | 78.11 | 77.215 | 1507784 |
| 1739403300 | 77.2 | -0.28 | -0.36 | 75.77 | 77.25 | 75.77 | 1154912 |
| 1739316900 | 77.48 | -1.42 | -1.80 | 77.99 | 78.86 | 76.88 | 1264108 |
| 1739230500 | 78.9 | -0.1 | -0.13 | 79.01 | 79.425 | 78.5 | 2346828 |
| 1738971300 | 79 | -0.85 | -1.06 | 79.71 | 80.1 | 78.68 | 1141263 |
| 1738884900 | 79.85 | -2.06 | -2.51 | 82 | 82.38 | 79.76 | 1148702 |
| 1738798500 | 81.91 | 1.33 | 1.65 | 80.98 | 82.49 | 80.791 | 1315846 |
| 1738712100 | 80.58 | 1.01 | 1.27 | 78.9 | 80.64 | 78.88 | 1499034 |
| 1738625700 | 79.57 | -0.43 | -0.54 | 78.64 | 80.52 | 78.57 | 2921672 |
| 1738366500 | 80 | -0.03 | -0.04 | 79.77 | 81.01 | 79.125 | 1259187 |
| 1738280100 | 80.03 | 0.16 | 0.20 | 80.46 | 80.93 | 79.33 | 2347177 |
| 1738193700 | 79.87 | 3.77 | 4.95 | 77.5 | 81.8528 | 77.5 | 6094158 |
| 1738107300 | 76.1 | -0.59 | -0.77 | 76.84 | 77 | 75.77 | 1016982 |
| 1738020900 | 76.69 | 1.72 | 2.29 | 75.94 | 77.08 | 74.6 | 1376292 |
| 1737761700 | 74.97 | 0.19 | 0.25 | 74.34 | 75.08 | 73.69 | 811523 |
| 1737675300 | 74.78 | 0 | 0.00 | 74.78 | 74.78 | 74.78 | 0 |
| 1737588900 | 74.78 | 0.59 | 0.80 | 73.52 | 75.07 | 73.52 | 969602 |
| 1737502500 | 74.19 | 0.97 | 1.32 | 73.77 | 74.98 | 73.45 | 2019877 |
| 1737156900 | 73.22 | 1.47 | 2.05 | 72.23 | 73.55 | 71.44 | 1073957 |
| 1737070500 | 71.75 | 0.6 | 0.84 | 71 | 72.14 | 70.35 | 990199 |
| 1736984100 | 71.15 | -0.12 | -0.17 | 72.34 | 72.44 | 70.87 | 981737 |
| 1736897700 | 71.27 | 0.57 | 0.81 | 71.13 | 71.55 | 70.61 | 900010 |
| 1736811300 | 70.7 | 1.03 | 1.48 | 69.64 | 71.0287 | 69.1 | 608596 |
| 1736552100 | 69.67 | -1.39 | -1.96 | 70.58 | 70.98 | 69.63 | 1096036 |
| 1736379300 | 71.06 | -0.61 | -0.85 | 71.61 | 71.84 | 70.18 | 901094 |
| 1736292900 | 71.67 | -0.09 | -0.13 | 71.93 | 72.665 | 71.1 | 1074518 |
| 1736206500 | 71.76 | 2.67 | 3.86 | 71.59 | 72.57 | 70.82 | 1296041 |
| 1735947300 | 69.09 | 0.54 | 0.79 | 68.6 | 69.39 | 68.32 | 803669 |
| 1735860900 | 68.55 | -0.65 | -0.94 | 69.68 | 69.8555 | 67.86 | 885277 |
| 1735688100 | 69.2 | 0.03 | 0.04 | 69.32 | 70.03 | 68.76 | 553473 |
| 1735601700 | 69.17 | -1.25 | -1.78 | 70.1 | 70.1 | 68.84 | 655265 |
| 1735342500 | 70.42 | -0.55 | -0.77 | 70.27 | 71.1325 | 69.84 | 501169 |
| 1735256100 | 70.97 | 0.96 | 1.37 | 70 | 72.54 | 69.76 | 851469 |
| 1735077840 | 70.01 | -0.05 | -0.07 | 69.95 | 70.24 | 69.44 | 421009 |
| 1734996900 | 70.06 | 0.24 | 0.34 | 69.59 | 70.75 | 69.46 | 1111918 |
| 1734737700 | 69.82 | 0.87 | 1.26 | 68.95 | 70.33 | 68.425 | 2759269 |
| 1734651300 | 68.95 | -1.66 | -2.35 | 70.15 | 70.61 | 68.47 | 1522362 |
| 1734564900 | 70.61 | -2.57 | -3.51 | 73.16 | 73.44 | 70.58 | 1777222 |
| 1734478500 | 73.18 | -1.96 | -2.61 | 75.25 | 75.45 | 73.13 | 1507180 |
| 1734392100 | 75.14 | -1.46 | -1.91 | 76.49 | 77.43 | 75.07 | 1634671 |
| 1734132900 | 76.6 | -0.43 | -0.56 | 77.22 | 77.23 | 75.71 | 1850430 |
| 1734046500 | 77.03 | 0.18 | 0.23 | 76.85 | 77.58 | 76.46 | 1838665 |
| 1733960100 | 76.85 | 2.12 | 2.84 | 75.41 | 78.35 | 74.73 | 1962528 |
| 1733873700 | 74.73 | -0.25 | -0.33 | 74.98 | 75.61 | 73.255 | 1183957 |
| 1733787300 | 74.98 | 1.98 | 2.71 | 73.03 | 76.12 | 72.37 | 1728313 |
| 1733528100 | 73 | 0.51 | 0.70 | 72.61 | 73.18 | 71.9601 | 2086443 |
| 1733441700 | 72.49 | -2 | -2.68 | 74.49 | 74.7 | 71.94 | 1382407 |
| 1733355300 | 74.49 | -0.72 | -0.96 | 74.33 | 75.21 | 73.93 | 947298 |
| 1733268900 | 75.21 | -1.29 | -1.69 | 76.08 | 76.47 | 74.94 | 1449944 |
| 1733182500 | 76.5 | -0.55 | -0.71 | 77.05 | 77.19 | 76.03 | 1522514 |
| 1732917840 | 77.05 | -0.61 | -0.79 | 77.72 | 77.985 | 77 | 608569 |
| 1732750500 | 77.66 | 0.38 | 0.49 | 77.64 | 78.97 | 76.86 | 832776 |
| 1732664100 | 77.28 | 0.44 | 0.57 | 76.55 | 77.37 | 75.26 | 2207686 |
| 1732577700 | 76.84 | 1.76 | 2.34 | 75.99 | 77.6 | 75.99 | 2609409 |
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
