We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2198 | 0.268441621886 | 81.88 | 82.12 | 81.86 | 3249933 | 82.0419591 | SP |
| 4 | 0.3648 | 0.446320425766 | 81.735 | 82.12 | 81.73 | 3576543 | 81.93225589 | SP |
| 12 | -0.2452 | -0.29777157083 | 82.345 | 82.47 | 81.665 | 3819984 | 82.02010047 | SP |
| 26 | 0.1798 | 0.219482421875 | 81.92 | 83.3 | 81.665 | 4036597 | 82.41625934 | SP |
| 52 | 0.0398 | 0.0485010967585 | 82.06 | 83.3 | 80.91 | 3886994 | 82.01404738 | SP |
| 156 | -3.0502 | -3.58214914856 | 85.15 | 85.24 | 80.48 | 5081859 | 82.00566037 | SP |
| 260 | -2.6802 | -3.16135881104 | 84.78 | 87 | 80.48 | 4357710 | 83.30603534 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 82.11 | 0.03 | 0.04 | 82.11 | 82.12 | 82.06 | 2310442 |
| 1737156900 | 82.08 | -0.02 | -0.02 | 82.11 | 82.12 | 82.0746 | 2248493 |
| 1737070500 | 82.1 | 0.05 | 0.06 | 82.01 | 82.1151 | 82 | 4775044 |
| 1736984100 | 82.05 | 0.18 | 0.22 | 82.04 | 82.05 | 82.01 | 3694325 |
| 1736897700 | 81.87 | 0.02 | 0.02 | 81.88 | 81.89 | 81.86 | 2281870 |
| 1736811300 | 81.85 | 0.02 | 0.02 | 81.84 | 81.85 | 81.81 | 4855150 |
| 1736552100 | 81.83 | -0.15 | -0.18 | 81.93 | 81.94 | 81.83 | 6098981 |
| 1736379300 | 81.98 | 0.05 | 0.06 | 81.9597 | 81.99 | 81.95 | 2733679 |
| 1736292900 | 81.93 | -0.05 | -0.06 | 81.97 | 81.99 | 81.9 | 4007108 |
| 1736206500 | 81.98 | 0.02 | 0.02 | 81.955 | 81.99 | 81.94 | 2266084 |
| 1735947300 | 81.96 | 0 | 0.00 | 82 | 82.0099 | 81.94 | 2786166 |
| 1735860900 | 81.96 | -0.02 | -0.02 | 82 | 82.01 | 81.93 | 3924565 |
| 1735688100 | 81.98 | 0.05 | 0.06 | 81.99 | 82 | 81.94 | 3167237 |
| 1735601700 | 81.93 | 0.12 | 0.15 | 81.9 | 81.94 | 81.9 | 7392715 |
| 1735342500 | 81.81 | 0.02 | 0.02 | 81.82 | 81.85 | 81.805 | 3651326 |
| 1735256100 | 81.79 | 0.02 | 0.02 | 81.74 | 81.8 | 81.73 | 1758106 |
| 1735077840 | 81.77 | 0.04 | 0.05 | 81.735 | 81.77 | 81.73 | 1583834 |
| 1734996900 | 81.73 | -0.05 | -0.06 | 81.76 | 81.7768 | 81.73 | 2922441 |
| 1734737700 | 81.78 | 0.01 | 0.01 | 81.8403 | 81.845 | 81.77 | 3463607 |
| 1734651300 | 81.77 | 0.09 | 0.11 | 81.73 | 81.78 | 81.71 | 12447783 |
| 1734564900 | 81.68 | -0.43 | -0.52 | 81.87 | 81.89 | 81.665 | 6887346 |
| 1734478500 | 82.11 | 0.01 | 0.01 | 82.09 | 82.13 | 82.09 | 2439287 |
| 1734392100 | 82.1 | 0.01 | 0.01 | 82.12 | 82.13 | 82.09 | 2976186 |
| 1734132900 | 82.09 | -0.04 | -0.05 | 82.14 | 82.1498 | 82.09 | 2322535 |
| 1734046500 | 82.13 | -0.04 | -0.05 | 82.19 | 82.2 | 82.13 | 3165638 |
| 1733960100 | 82.17 | -0.02 | -0.02 | 82.25 | 82.27 | 82.17 | 2380911 |
| 1733873700 | 82.19 | -0.01 | -0.01 | 82.1955 | 82.2 | 82.15 | 2847968 |
| 1733787300 | 82.2 | -0.03 | -0.04 | 82.23 | 82.23 | 82.2 | 4546805 |
| 1733528100 | 82.23 | 0.08 | 0.10 | 82.27 | 82.27 | 82.2101 | 5680705 |
| 1733441700 | 82.15 | 0 | 0.00 | 82.1 | 82.15 | 82.085 | 2745405 |
| 1733355300 | 82.15 | 0.09 | 0.11 | 82.04 | 82.1652 | 82.04 | 3914847 |
| 1733268900 | 82.06 | 0.01 | 0.01 | 82.09 | 82.11 | 82.04 | 3919994 |
| 1733182500 | 82.05 | -0.27 | -0.33 | 82.01 | 82.08 | 81.98 | 5062311 |
| 1732917840 | 82.32 | 0.1 | 0.12 | 82.31 | 82.33 | 82.3 | 1546883 |
| 1732750500 | 82.22 | 0.05 | 0.06 | 82.245 | 82.26 | 82.21 | 2429474 |
| 1732664100 | 82.17 | 0 | 0.00 | 82.15 | 82.17 | 82.1 | 6427966 |
| 1732577700 | 82.17 | 0.16 | 0.20 | 82.12 | 82.17 | 82.1 | 3558539 |
| 1732318500 | 82.01 | -0.01 | -0.01 | 82.04 | 82.06 | 82.0025 | 2320106 |
| 1732232100 | 82.02 | -0.02 | -0.02 | 82.05 | 82.0884 | 82 | 2535660 |
| 1732145700 | 82.04 | -0.05 | -0.06 | 82.06 | 82.09 | 82.04 | 3350138 |
| 1732059300 | 82.09 | 0.01 | 0.01 | 82.1201 | 82.13 | 82.08 | 2618359 |
| 1731972900 | 82.08 | 0.06 | 0.07 | 82.05 | 82.08 | 82.02 | 2640230 |
| 1731713700 | 82.02 | 0.09 | 0.11 | 81.955 | 82.09 | 81.93 | 3251975 |
| 1731627300 | 81.93 | -0.12 | -0.15 | 82.0637 | 82.0862 | 81.9199 | 4367300 |
| 1731540900 | 82.05 | 0.12 | 0.15 | 82.08 | 82.08 | 82 | 2899636 |
| 1731454500 | 81.93 | -0.08 | -0.10 | 81.95 | 81.98 | 81.9001 | 4389143 |
| 1731368100 | 82.01 | -0.06 | -0.07 | 81.99 | 82.01 | 81.99 | 1557483 |
| 1731108900 | 82.07 | -0.06 | -0.07 | 82.12 | 82.1499 | 82.04 | 3917643 |
| 1731022500 | 82.13 | 0.14 | 0.17 | 82.05 | 82.13 | 82.02 | 10525395 |
| 1730936100 | 81.99 | -0.1 | -0.12 | 81.95 | 82.01 | 81.94 | 6505224 |
| 1730849700 | 82.09 | -0.02 | -0.02 | 82.11 | 82.11 | 82.01 | 2803240 |
| 1730763300 | 82.11 | 0.06 | 0.07 | 82.15 | 82.17 | 82.09 | 2388017 |
| 1730500500 | 82.05 | -0.31 | -0.38 | 82.18 | 82.1999 | 82.03 | 5590429 |
| 1730414100 | 82.36 | 0.02 | 0.02 | 82.33 | 82.39 | 82.29 | 3727960 |
| 1730327700 | 82.34 | -0.07 | -0.08 | 82.415 | 82.47 | 82.34 | 2922150 |
| 1730241300 | 82.41 | 0.03 | 0.04 | 82.345 | 82.425 | 82.33 | 2877730 |
| 1730154900 | 82.38 | -0.04 | -0.05 | 82.44 | 82.44 | 82.35 | 2624828 |
| 1729895700 | 82.42 | -0.03 | -0.04 | 82.5 | 82.525 | 82.41 | 2453035 |
| 1729809300 | 82.45 | 0.04 | 0.05 | 82.45 | 82.49 | 82.42 | 2442691 |
| 1729722900 | 82.41 | -0.05 | -0.06 | 82.44 | 82.4401 | 82.4 | 3300709 |
| 1729636500 | 82.46 | -0.01 | -0.01 | 82.5 | 82.51 | 82.44 | 4284080 |
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
