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 | 1.38 | 1.83950946414 | 75.02 | 78.15 | 74.22 | 104853 | 76.55174819 | CS |
| 4 | 3.39 | 4.6431995617 | 73.01 | 81.41 | 71.94 | 127848 | 76.54316018 | CS |
| 12 | -9.11 | -10.6537247106 | 85.51 | 87.485 | 71.94 | 191034 | 81.11608354 | CS |
| 26 | 12.84 | 20.2013845186 | 63.56 | 100.44 | 57.34 | 170919 | 78.10938974 | CS |
| 52 | 15.62 | 25.6992431721 | 60.78 | 100.44 | 47.17 | 156506 | 67.61463466 | CS |
| 156 | -74.19 | -49.2662195365 | 150.59 | 151.71 | 47.17 | 185896 | 88.43776364 | CS |
| 260 | -57.68 | -43.0190930788 | 134.08 | 188.76 | 47.17 | 162398 | 106.54667561 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739230500 | 76.4 | -0.51 | -0.66 | 77.6 | 78.1 | 76.29 | 96756 |
| 1738971300 | 76.91 | -1.24 | -1.59 | 78.02 | 78.06 | 76.735 | 129621 |
| 1738884900 | 78.15 | 1.77 | 2.32 | 76.99 | 78.15 | 76.58 | 79267 |
| 1738798500 | 76.38 | 1.17 | 1.56 | 75.12 | 76.76 | 74.44 | 115294 |
| 1738712100 | 75.21 | -0.19 | -0.25 | 75.02 | 75.7 | 74.22 | 103329 |
| 1738625700 | 75.4 | -0.63 | -0.83 | 75.07 | 75.89 | 74.89 | 71677 |
| 1738366500 | 76.03 | 2.07 | 2.80 | 78.1 | 78.47 | 75.51 | 154968 |
| 1738280100 | 73.96 | -5.26 | -6.64 | 74.9 | 76.85 | 71.94 | 157620 |
| 1738193700 | 79.22 | -1.09 | -1.36 | 80.71 | 80.71 | 78.75 | 88415 |
| 1738107300 | 80.31 | -0.46 | -0.57 | 80.41 | 81.04 | 79.25 | 75849 |
| 1738020900 | 80.77 | 0.22 | 0.27 | 80.6 | 81.41 | 80.09 | 62293 |
| 1737761700 | 80.55 | 3.97 | 5.18 | 78.95 | 80.59 | 78.51 | 127280 |
| 1737675300 | 76.58 | 0 | 0.00 | 76.58 | 76.58 | 76.58 | 0 |
| 1737588900 | 76.58 | 0.36 | 0.47 | 76.44 | 77.37 | 75.17 | 254463 |
| 1737502500 | 76.22 | 0.69 | 0.91 | 76.36 | 77.01 | 75.95 | 259454 |
| 1737156900 | 75.53 | 0.35 | 0.47 | 75.6 | 76.65 | 75.28 | 265754 |
| 1737070500 | 75.18 | -0.07 | -0.09 | 75.4 | 75.84 | 74.89 | 73057 |
| 1736984100 | 75.25 | 0.49 | 0.66 | 76.06 | 76.44 | 74.93 | 89195 |
| 1736897700 | 74.76 | 1.34 | 1.83 | 73.01 | 75.165 | 73.01 | 96966 |
| 1736811300 | 73.42 | 0.69 | 0.95 | 72.02 | 73.83 | 72.02 | 57120 |
| 1736552100 | 72.73 | -2.92 | -3.86 | 74.73 | 74.755 | 72.59 | 77366 |
| 1736379300 | 75.65 | 0.54 | 0.72 | 74.57 | 75.925 | 74.26 | 59955 |
| 1736292900 | 75.11 | -0.52 | -0.69 | 75.12 | 75.97 | 74.73 | 53268 |
| 1736206500 | 75.63 | -1.51 | -1.96 | 77.195 | 77.97 | 75.52 | 55429 |
| 1735947300 | 77.14 | 1.68 | 2.23 | 75.89 | 77.2 | 75.635 | 180902 |
| 1735860900 | 75.46 | 1.1 | 1.48 | 75.035 | 75.61 | 74.94 | 113759 |
| 1735688100 | 74.36 | 0.12 | 0.16 | 74.32 | 74.79 | 74.02 | 84616 |
| 1735601700 | 74.24 | -1.37 | -1.81 | 75.05 | 75.05 | 74.1 | 57882 |
| 1735342500 | 75.61 | -1.04 | -1.36 | 75.95 | 76.22 | 75.31 | 75670 |
| 1735256100 | 76.65 | 0.43 | 0.56 | 76.03 | 76.8 | 76.03 | 137997 |
| 1735077840 | 76.22 | 0.38 | 0.50 | 76 | 76.3295 | 75.53 | 34974 |
| 1734996900 | 75.84 | -0.86 | -1.12 | 76.415 | 76.415 | 75.31 | 96690 |
| 1734737700 | 76.7 | 0.02 | 0.03 | 76.02 | 77.3 | 75.93 | 316775 |
| 1734651300 | 76.68 | -0.44 | -0.57 | 77.22 | 77.555 | 76.3 | 151842 |
| 1734564900 | 77.12 | -2.48 | -3.12 | 79.83 | 80.25 | 77.03 | 225333 |
| 1734478500 | 79.6 | -1.74 | -2.14 | 80.21 | 80.78 | 79.46 | 112076 |
| 1734392100 | 81.34 | -0.36 | -0.44 | 81.81 | 82.32 | 80.96 | 71653 |
| 1734132900 | 81.7 | -0.94 | -1.14 | 81.49 | 82.24 | 81.07 | 161631 |
| 1734046500 | 82.64 | 2.32 | 2.89 | 80.45 | 82.84 | 80.45 | 113611 |
| 1733960100 | 80.32 | 0.21 | 0.26 | 79.8664 | 80.515 | 79.39 | 132744 |
| 1733873700 | 80.11 | 2.75 | 3.55 | 78.29 | 81.4 | 77.53 | 253100 |
| 1733787300 | 77.36 | -8.06 | -9.44 | 85.79 | 85.79 | 77.26 | 310399 |
| 1733528100 | 85.42 | -0.13 | -0.15 | 85.7 | 85.82 | 85.23 | 1162385 |
| 1733441700 | 85.55 | 0.14 | 0.16 | 85.11 | 85.73 | 84.45 | 880192 |
| 1733355300 | 85.41 | 0.08 | 0.09 | 84.75 | 86.41 | 84.75 | 1215712 |
| 1733268900 | 85.33 | 1.13 | 1.34 | 84 | 85.6 | 84 | 98427 |
| 1733182500 | 84.2 | -0.47 | -0.56 | 84.89 | 84.89 | 83.99 | 111035 |
| 1732917840 | 84.67 | 0.75 | 0.89 | 84.78 | 84.91 | 84.13 | 110295 |
| 1732750500 | 83.92 | -0.89 | -1.05 | 85.07 | 85.6 | 83.69 | 559671 |
| 1732664100 | 84.81 | -0.21 | -0.25 | 85.06 | 85.94 | 84.1 | 356727 |
| 1732577700 | 85.02 | -1.27 | -1.47 | 86.84 | 86.84 | 84.75 | 150346 |
| 1732318500 | 86.29 | 0.39 | 0.45 | 85.4975 | 87.485 | 85.4975 | 124904 |
| 1732232100 | 85.9 | -0.97 | -1.12 | 86.31 | 87.17 | 85.84 | 76618 |
| 1732145700 | 86.87 | 0.82 | 0.95 | 86.1 | 87.27 | 86 | 100331 |
| 1732059300 | 86.05 | -0.46 | -0.53 | 85.51 | 87.17 | 85.51 | 133158 |
| 1731972900 | 86.51 | -1.13 | -1.29 | 87.45 | 88.16 | 86.44 | 99942 |
| 1731713700 | 87.64 | -1.65 | -1.85 | 89.475 | 89.65 | 87.55 | 185931 |
| 1731627300 | 89.29 | -2.94 | -3.19 | 92.13 | 92.19 | 88.6 | 335334 |
| 1731540900 | 92.23 | -4.52 | -4.67 | 92.82 | 94.35 | 89.34 | 553746 |
| 1731454500 | 96.75 | -1.02 | -1.04 | 97.13 | 98.02 | 96.43 | 104187 |
| 1731368100 | 97.77 | 0.92 | 0.95 | 97.1 | 99.04 | 96.55 | 106384 |
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
