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 | -4.5 | -5.66822017886 | 79.39 | 81.62 | 74.67 | 2293121 | 77.39419944 | CS |
| 4 | -6.21 | -7.65721331689 | 81.1 | 84.91 | 74.67 | 1996971 | 79.33207358 | CS |
| 12 | 2.39 | 3.29655172414 | 72.5 | 84.91 | 61.5 | 1937812 | 74.98641243 | CS |
| 26 | 3.6 | 5.04979660541 | 71.29 | 84.91 | 61.5 | 1726783 | 73.6839917 | CS |
| 52 | 46.69 | 165.567375887 | 28.2 | 84.91 | 21.92 | 2222532 | 61.03975657 | CS |
| 156 | 51.87 | 225.325803649 | 23.02 | 84.91 | 16.04 | 1600251 | 40.23588681 | CS |
| 260 | 53.78 | 254.760776883 | 21.11 | 84.91 | 12.09 | 1343041 | 36.87449436 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 74.89 | -0.13 | -0.17 | 75.75 | 76.17 | 73.07 | 1516264 |
| 1741304100 | 75.02 | -2.53 | -3.26 | 76.64 | 77.83 | 74.67 | 1442421 |
| 1741217700 | 77.55 | 0.34 | 0.44 | 77 | 78.255 | 76.395 | 1214803 |
| 1741131300 | 77.21 | 0.92 | 1.21 | 75.46 | 78.41 | 74.67 | 4652692 |
| 1741044900 | 76.29 | -5.26 | -6.45 | 80.9 | 81.55 | 75.84 | 2505298 |
| 1740785700 | 81.55 | 2.5 | 3.16 | 79.39 | 81.62 | 79.3 | 1650392 |
| 1740699300 | 79.05 | 0.95 | 1.22 | 78.32 | 81.11 | 77.995 | 2644472 |
| 1740612900 | 78.1 | 0.6 | 0.77 | 78.67 | 79.88 | 77.05 | 1095776 |
| 1740526500 | 77.5 | -2.53 | -3.16 | 81.28 | 81.67 | 76.2 | 2626266 |
| 1740440100 | 80.03 | -1.03 | -1.27 | 81.5 | 83.69 | 79.98 | 1557189 |
| 1740180900 | 81.06 | -2.55 | -3.05 | 84.46 | 84.91 | 80.43 | 2722240 |
| 1740094500 | 83.61 | -0.22 | -0.26 | 80.1 | 84.2783 | 79.5 | 2291313 |
| 1740008100 | 83.83 | 2.47 | 3.04 | 81.3 | 83.89 | 80.07 | 2282977 |
| 1739921700 | 81.36 | 2.05 | 2.58 | 79.828 | 81.84 | 79.5 | 2092315 |
| 1739576100 | 79.31 | 0.64 | 0.81 | 78.485 | 79.41 | 77.8325 | 1167291 |
| 1739489700 | 78.67 | -0.93 | -1.17 | 79.69 | 79.69 | 77.22 | 1835596 |
| 1739403300 | 79.6 | -0.29 | -0.36 | 78.57 | 80.28 | 78.53 | 1389754 |
| 1739316900 | 79.89 | 1.77 | 2.27 | 78.87 | 80.01 | 78.06 | 1458000 |
| 1739230500 | 78.12 | -1.83 | -2.29 | 79.97 | 80.11 | 76.68 | 1623135 |
| 1738971300 | 79.95 | -0.83 | -1.03 | 81.1 | 81.33 | 78.94 | 1690520 |
| 1738884900 | 80.78 | -0.67 | -0.82 | 80.9 | 82.04 | 80.48 | 2494338 |
| 1738798500 | 81.445 | 0.43 | 0.54 | 81.01 | 81.955 | 79.78 | 1610299 |
| 1738712100 | 81.01 | 3.13 | 4.02 | 77.49 | 81.25 | 77.49 | 1762317 |
| 1738625700 | 77.88 | 1.3 | 1.70 | 74.86 | 78.84 | 74.4704 | 1337807 |
| 1738366500 | 76.58 | 0.29 | 0.38 | 76.97 | 78.855 | 75.94 | 2104362 |
| 1738280100 | 76.29 | -1.71 | -2.19 | 78.8 | 80.63 | 75.57 | 2404085 |
| 1738193700 | 78 | -0.46 | -0.59 | 78.11 | 78.665 | 77.05 | 1012429 |
| 1738107300 | 78.46 | 0.83 | 1.07 | 78.14 | 79.24 | 77.08 | 2061604 |
| 1738020900 | 77.63 | -0.85 | -1.08 | 77.2 | 78.69 | 76.46 | 1678816 |
| 1737761700 | 78.48 | 0.03 | 0.04 | 77.61 | 79.075 | 76.6 | 957264 |
| 1737675300 | 78.45 | 0 | 0.00 | 78.45 | 78.45 | 78.45 | 0 |
| 1737588900 | 78.45 | 1.7 | 2.21 | 77.37 | 78.55 | 76.875 | 1649415 |
| 1737502500 | 76.75 | 4.24 | 5.85 | 72.92 | 77.16 | 72.92 | 2953420 |
| 1737156900 | 72.51 | -0.24 | -0.33 | 73.5 | 73.625 | 71.5 | 1695914 |
| 1737070500 | 72.75 | 2.55 | 3.63 | 69.91 | 73.22 | 69.04 | 2414824 |
| 1736984100 | 70.2 | 1.91 | 2.80 | 70 | 71.37 | 68.78 | 2540704 |
| 1736897700 | 68.29 | -0.64 | -0.93 | 68.72 | 70.22 | 67.4 | 2871810 |
| 1736811300 | 68.93 | 3.68 | 5.64 | 64.519999 | 69.41 | 63.73 | 2399379 |
| 1736552100 | 65.25 | -0.47 | -0.72 | 63.62 | 65.849999 | 61.5 | 3087759 |
| 1736379300 | 65.72 | -0.39 | -0.59 | 65.72 | 66.5 | 64.715 | 1844064 |
| 1736292900 | 66.11 | -0.51 | -0.77 | 66.209999 | 67.88 | 64.7 | 2144350 |
| 1736206500 | 66.62 | -3.24 | -4.64 | 70.24 | 70.24 | 66.04 | 2172730 |
| 1735947300 | 69.86 | -0.09 | -0.13 | 69.79 | 70.75 | 69.56 | 1151202 |
| 1735860900 | 69.95 | 0.91 | 1.32 | 70 | 70.72 | 69.275 | 941031 |
| 1735688100 | 69.04 | 0.17 | 0.25 | 69.38 | 69.75 | 68.03 | 1133575 |
| 1735601700 | 68.87 | -0.74 | -1.06 | 68.99 | 69.6 | 67.55 | 1017759 |
| 1735342500 | 69.61 | -1.06 | -1.50 | 69.43 | 70.29 | 69.04 | 873723 |
| 1735256100 | 70.67 | 0.14 | 0.20 | 70.27 | 71.7 | 69.91 | 1109392 |
| 1735077840 | 70.53 | -0.06 | -0.08 | 70.79 | 70.82 | 69.81 | 383094 |
| 1734996900 | 70.59 | 0.15 | 0.21 | 70.25 | 70.903 | 68.8 | 1099705 |
| 1734737700 | 70.44 | 1.03 | 1.48 | 68.8 | 71.07 | 68.8 | 5930757 |
| 1734651300 | 69.41 | -0.59 | -0.84 | 70.5 | 71.08 | 69.12 | 1767565 |
| 1734564900 | 70 | -3.85 | -5.21 | 73.52 | 74.49 | 68.6724 | 2602074 |
| 1734478500 | 73.85 | 0.46 | 0.63 | 72.53 | 75.16 | 72.53 | 2245950 |
| 1734392100 | 73.39 | 1.76 | 2.46 | 71.66 | 73.88 | 71.58 | 1782836 |
| 1734132900 | 71.63 | -0.42 | -0.58 | 72.5 | 73.285 | 70.86 | 1463062 |
| 1734046500 | 72.05 | -2.15 | -2.90 | 73.5 | 74.36 | 72.04 | 3549014 |
| 1733960100 | 74.2 | 1.58 | 2.18 | 73.79 | 75.05 | 72.95 | 1255271 |
| 1733873700 | 72.62 | -0.15 | -0.21 | 73.14 | 73.95 | 72.16 | 1063976 |
| 1733787300 | 72.77 | -2.63 | -3.49 | 75 | 76.48 | 72.3 | 1753865 |
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
