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 | -0.8 | -1.01781170483 | 78.6 | 79.58 | 75.97 | 1011688 | 77.75454456 | CS |
| 4 | -0.28 | -0.358606557377 | 78.08 | 79.58 | 74.52 | 1090929 | 77.11476737 | CS |
| 12 | -11.47 | -12.8486613644 | 89.27 | 90.34 | 74.52 | 1213911 | 82.47048289 | CS |
| 26 | -7.13 | -8.39514894619 | 84.93 | 91.975 | 72.2095 | 1185948 | 82.1596877 | CS |
| 52 | -0.47 | -0.600485498914 | 78.27 | 91.975 | 72.2095 | 1138977 | 81.54472255 | CS |
| 156 | 2.41 | 3.19671043905 | 75.39 | 96.17 | 61.05 | 1416384 | 77.36818116 | CS |
| 260 | 21.72 | 38.7303851641 | 56.08 | 96.17 | 23.31 | 1460273 | 66.51027939 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 77.8 | 1.46 | 1.91 | 76.07 | 77.93 | 75.97 | 940993 |
| 1736552100 | 76.34 | -1.99 | -2.54 | 77.3 | 77.605 | 76.11 | 900520 |
| 1736379300 | 78.33 | 0.03 | 0.04 | 78.18 | 78.44 | 76.995 | 939742 |
| 1736292900 | 78.3 | 0.48 | 0.62 | 78.6 | 79.58 | 77.81 | 1265498 |
| 1736206500 | 77.82 | -0.09 | -0.12 | 77.91 | 79.48 | 77.55 | 1003713 |
| 1735947300 | 77.91 | 0.52 | 0.67 | 77.69 | 78.04 | 77.14 | 1124990 |
| 1735860900 | 77.39 | -0.02 | -0.03 | 77.76 | 78.27 | 77.08 | 718149 |
| 1735688100 | 77.41 | 0.18 | 0.23 | 77.36 | 77.985 | 77.09 | 517392 |
| 1735601700 | 77.23 | -0.48 | -0.62 | 76.76 | 77.62 | 76.33 | 677839 |
| 1735342500 | 77.71 | -0.63 | -0.80 | 77.75 | 78.66 | 77.36 | 726770 |
| 1735256100 | 78.34 | 0.54 | 0.69 | 77.71 | 78.395 | 77.45 | 372389 |
| 1735077840 | 77.8 | 0.4 | 0.52 | 77.16 | 77.94 | 76.9441 | 271247 |
| 1734996900 | 77.4 | 0.1 | 0.13 | 76.8 | 77.5 | 76.52 | 899901 |
| 1734737700 | 77.3 | 2.12 | 2.82 | 74.79 | 77.56 | 74.52 | 3446672 |
| 1734651300 | 75.18 | 0.27 | 0.36 | 75.37 | 75.91 | 74.63 | 1686761 |
| 1734564900 | 74.91 | -2.63 | -3.39 | 78.33 | 78.48 | 74.83 | 1758441 |
| 1734478500 | 77.54 | -1.13 | -1.44 | 78.08 | 78.2 | 77.17 | 1294774 |
| 1734392100 | 78.67 | -0.24 | -0.30 | 78.94 | 79.17 | 78.17 | 1291325 |
| 1734132900 | 78.91 | -0.38 | -0.48 | 79.54 | 79.67 | 78.75 | 1650857 |
| 1734046500 | 79.29 | -0.55 | -0.69 | 80.25 | 80.7 | 79.25 | 1409102 |
| 1733960100 | 79.84 | -0.9 | -1.11 | 80.66 | 80.89 | 79.28 | 1930707 |
| 1733873700 | 80.74 | -1.79 | -2.17 | 82.56 | 82.56 | 80.51 | 896271 |
| 1733787300 | 82.53 | -1.87 | -2.22 | 84.59 | 84.685 | 82.42 | 714386 |
| 1733528100 | 84.4 | 0.65 | 0.78 | 84.19 | 84.5 | 83.545 | 1399802 |
| 1733441700 | 83.75 | -1.09 | -1.28 | 83.51 | 84.42 | 83.09 | 1476551 |
| 1733355300 | 84.84 | 0.04 | 0.05 | 84.91 | 85.03 | 84.18 | 1018965 |
| 1733268900 | 84.8 | -0.62 | -0.73 | 85.74 | 85.81 | 84.5843 | 1511451 |
| 1733182500 | 85.42 | -1.67 | -1.92 | 86.55 | 86.55 | 85.28 | 1046932 |
| 1732917840 | 87.09 | -0.19 | -0.22 | 87.58 | 87.73 | 86.93 | 559612 |
| 1732750500 | 87.28 | 0.49 | 0.56 | 87.16 | 87.81 | 87.16 | 693771 |
| 1732664100 | 86.79 | -0.25 | -0.29 | 86.53 | 86.925 | 85.59 | 931819 |
| 1732577700 | 87.04 | 1.31 | 1.53 | 86.4 | 87.6 | 86.25 | 2060373 |
| 1732318500 | 85.73 | 1.03 | 1.22 | 84.77 | 86 | 84.77 | 672100 |
| 1732232100 | 84.7 | 0.55 | 0.65 | 84.66 | 84.91 | 84.16 | 1050055 |
| 1732145700 | 84.15 | -0.03 | -0.04 | 84.41 | 84.615 | 83.67 | 999247 |
| 1732059300 | 84.18 | -1.89 | -2.20 | 84.73 | 84.73 | 82.86 | 1346213 |
| 1731972900 | 86.07 | -0.49 | -0.57 | 86.42 | 87.035 | 85.89 | 958123 |
| 1731713700 | 86.56 | 0.2 | 0.23 | 86.66 | 87.38 | 86.11 | 3581452 |
| 1731627300 | 86.36 | -0.28 | -0.32 | 86.79 | 87.25 | 86.25 | 867650 |
| 1731540900 | 86.64 | -0.47 | -0.54 | 87.08 | 87.7 | 86.55 | 906198 |
| 1731454500 | 87.11 | -0.1 | -0.11 | 86.31 | 87.4799 | 86.31 | 1086929 |
| 1731368100 | 87.21 | 1.76 | 2.06 | 86.43 | 87.865 | 86.185 | 874438 |
| 1731108900 | 85.45 | -0.55 | -0.64 | 85.98 | 85.98 | 84.37 | 950421 |
| 1731022500 | 86 | -0.14 | -0.16 | 85.98 | 86.63 | 85 | 1187652 |
| 1730936100 | 86.14 | 3.59 | 4.35 | 87.53 | 87.53 | 85.53 | 1634752 |
| 1730849700 | 82.55 | 0.99 | 1.21 | 81.52 | 82.65 | 81.35 | 1495785 |
| 1730763300 | 81.56 | -0.62 | -0.75 | 82.08 | 82.51 | 81.3 | 1125541 |
| 1730500500 | 82.18 | -0.22 | -0.27 | 82.39 | 83.39 | 82.14 | 858110 |
| 1730414100 | 82.4 | -2.06 | -2.44 | 83.91 | 84.27 | 82.34 | 1429761 |
| 1730327700 | 84.46 | 0.3 | 0.36 | 83.86 | 85.42 | 83.81 | 966359 |
| 1730241300 | 84.16 | -0.33 | -0.39 | 84.59 | 85.13 | 84.12 | 1128673 |
| 1730154900 | 84.49 | 0.78 | 0.93 | 84.17 | 84.73 | 83.74 | 1379453 |
| 1729895700 | 83.71 | -5.94 | -6.63 | 86.88 | 86.88 | 79.72 | 4194593 |
| 1729809300 | 89.65 | 0.07 | 0.08 | 90.05 | 90.05 | 89.4 | 1185605 |
| 1729722900 | 89.58 | -0.34 | -0.38 | 89.45 | 90.04 | 89.21 | 676404 |
| 1729636500 | 89.92 | 0.27 | 0.30 | 89.27 | 90.34 | 89.09 | 827585 |
| 1729550100 | 89.65 | -0.81 | -0.90 | 90.32 | 90.71 | 89.07 | 941992 |
| 1729290900 | 90.46 | -0.8 | -0.88 | 91.35 | 91.4 | 90.39 | 998194 |
| 1729204500 | 91.26 | 0.11 | 0.12 | 91.29 | 91.975 | 91.2 | 870868 |
| 1729118100 | 91.15 | 1.16 | 1.29 | 90.09 | 91.39 | 90.09 | 736847 |
| 1729031700 | 89.99 | 0.28 | 0.31 | 89.89 | 90.93 | 89.6 | 1746359 |
| 1728945300 | 89.71 | 0.51 | 0.57 | 89.2 | 89.96 | 88.8331 | 1293011 |
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
