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 | -2.3 | -2.99089726918 | 76.9 | 79.14 | 74.6 | 893036 | 77.87368483 | CS |
| 4 | 1.69 | 2.3179262104 | 72.91 | 79.14 | 70.755 | 837647 | 75.5348989 | CS |
| 12 | -0.25 | -0.334001336005 | 74.85 | 79.86 | 65.61 | 866413 | 73.67861014 | CS |
| 26 | -6.29 | -7.77599208802 | 80.89 | 83.62 | 65.61 | 890683 | 74.14148182 | CS |
| 52 | 2.41 | 3.33841252251 | 72.19 | 85.57 | 61.16 | 985080 | 73.42364457 | CS |
| 156 | -14.2 | -15.990990991 | 88.8 | 113.805 | 51.79 | 788373 | 75.75470085 | CS |
| 260 | 20.2175 | 37.1764814049 | 54.3825 | 135.9625 | 38.7925 | 559531 | 78.05370319 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 74.6 | -1.85 | -2.42 | 76.76 | 77.32 | 73.56 | 1582995 |
| 1738020900 | 76.45 | -0.6 | -0.78 | 76.82 | 78.27 | 75.52 | 810864 |
| 1737761700 | 77.05 | -1.66 | -2.11 | 76.53 | 77.99 | 76.15 | 717383 |
| 1737675300 | 78.71 | 0 | 0.00 | 78.71 | 78.71 | 78.71 | 0 |
| 1737588900 | 78.71 | -0.04 | -0.05 | 78.19 | 79.14 | 77.6 | 1144598 |
| 1737502500 | 78.75 | 2.92 | 3.85 | 76.9 | 78.825 | 76.405 | 899297 |
| 1737156900 | 75.83 | -0.27 | -0.35 | 77.01 | 77.17 | 75.66 | 990971 |
| 1737070500 | 76.1 | 0.97 | 1.29 | 74.86 | 76.305 | 73.67 | 959044 |
| 1736984100 | 75.13 | 0.4 | 0.54 | 76.14 | 77.56 | 74.075 | 795074 |
| 1736897700 | 74.73 | -1.69 | -2.21 | 76.48 | 78.44 | 74.15 | 1278442 |
| 1736811300 | 76.42 | 3.11 | 4.24 | 73.03 | 76.48 | 72.5222 | 1356631 |
| 1736552100 | 73.31 | -1.88 | -2.50 | 73.84 | 74.98 | 73.07 | 1028590 |
| 1736379300 | 75.19 | 0.42 | 0.56 | 74.44 | 75.25 | 73.22 | 462492 |
| 1736292900 | 74.77 | 0.52 | 0.70 | 75.02 | 76.73 | 73.915 | 530456 |
| 1736206500 | 74.25 | 0.46 | 0.62 | 73.81 | 75.64 | 73.81 | 691051 |
| 1735947300 | 73.79 | 2.31 | 3.23 | 71.45 | 74.055 | 70.755 | 650913 |
| 1735860900 | 71.48 | -0.55 | -0.76 | 72.735 | 72.925 | 71 | 641740 |
| 1735688100 | 72.03 | -0.26 | -0.36 | 72.91 | 73.12 | 71.615 | 444811 |
| 1735601700 | 72.29 | -0.69 | -0.95 | 71.94 | 72.82 | 71.415 | 326876 |
| 1735342500 | 72.98 | -0.24 | -0.32 | 72.49 | 73.585 | 72.49 | 472861 |
| 1735256100 | 73.215 | 0.19 | 0.25 | 72.41 | 73.78 | 71.94 | 353411 |
| 1735077840 | 73.03 | 0.29 | 0.40 | 72.7 | 73.38 | 72.49 | 309620 |
| 1734996900 | 72.74 | -0.43 | -0.59 | 72.49 | 73.13 | 71.71 | 617023 |
| 1734737700 | 73.17 | 1.78 | 2.49 | 71.335 | 74.27 | 71.335 | 2100497 |
| 1734651300 | 71.39 | -0.02 | -0.03 | 71.5 | 72.08 | 69.48 | 1037806 |
| 1734564900 | 71.41 | -3.86 | -5.13 | 75.45 | 75.94 | 71.215 | 761177 |
| 1734478500 | 75.27 | -0.89 | -1.17 | 75.8775 | 77.62 | 75.02 | 615002 |
| 1734392100 | 76.16 | 0.47 | 0.62 | 75.465 | 76.91 | 75.1 | 552632 |
| 1734132900 | 75.69 | -0.99 | -1.29 | 76.455 | 76.54 | 74.41 | 478644 |
| 1734046500 | 76.68 | -0.13 | -0.17 | 76.32 | 77.58 | 75.72 | 644610 |
| 1733960100 | 76.81 | -0.31 | -0.40 | 77.925 | 78.42 | 76.72 | 689261 |
| 1733873700 | 77.12 | -0.28 | -0.36 | 77.555 | 78.26 | 76.23 | 961334 |
| 1733787300 | 77.4 | 2.89 | 3.88 | 74.95 | 77.5 | 74.95 | 768467 |
| 1733528100 | 74.51 | 0.62 | 0.84 | 74.65 | 75.62 | 73.98 | 496088 |
| 1733441700 | 73.89 | -2 | -2.64 | 76.26 | 76.6 | 73.8 | 716570 |
| 1733355300 | 75.89 | 0.84 | 1.12 | 74.785 | 76.81 | 73.68 | 566296 |
| 1733268900 | 75.05 | -0.97 | -1.28 | 75.705 | 75.81 | 74.38 | 581233 |
| 1733182500 | 76.02 | 0.63 | 0.84 | 75.03 | 76.27 | 74.26 | 920558 |
| 1732917840 | 75.39 | 0.01 | 0.01 | 75.33 | 75.87 | 74.51 | 462817 |
| 1732750500 | 75.38 | 0.51 | 0.68 | 75.27 | 76.19 | 74.67 | 552792 |
| 1732664100 | 74.87 | 0.48 | 0.65 | 73.57 | 75.13 | 72.725 | 983421 |
| 1732577700 | 74.39 | 3.11 | 4.36 | 72.61 | 75 | 72.14 | 1157680 |
| 1732318500 | 71.28 | 0.23 | 0.32 | 71.1 | 71.96 | 70.61 | 614254 |
| 1732232100 | 71.05 | 2.33 | 3.39 | 68.6 | 71.32 | 68.42 | 1337261 |
| 1732145700 | 68.72 | 2.35 | 3.54 | 66.29 | 68.9156 | 65.61 | 1486133 |
| 1732059300 | 66.37 | -0.49 | -0.73 | 66.724999 | 67.49 | 66.319999 | 1548933 |
| 1731972900 | 66.86 | -0.71 | -1.05 | 67.285 | 67.4 | 65.989999 | 1871168 |
| 1731713700 | 67.57 | -4.97 | -6.85 | 72.105 | 72.245 | 67.48 | 2373158 |
| 1731627300 | 72.54 | -3.39 | -4.46 | 75.4 | 75.8399 | 72.27 | 1204869 |
| 1731540900 | 75.93 | 1.52 | 2.04 | 74.26 | 76.43 | 74.26 | 1449551 |
| 1731454500 | 74.41 | -0.28 | -0.37 | 74.63 | 75.16 | 73.58 | 800094 |
| 1731368100 | 74.69 | -1.27 | -1.67 | 75.91 | 76.485 | 74.395 | 627998 |
| 1731108900 | 75.96 | -0.46 | -0.60 | 75.92 | 76.74 | 74.94 | 642252 |
| 1731022500 | 76.42 | 0.59 | 0.78 | 76.36 | 77.59 | 75.985 | 678783 |
| 1730936100 | 75.83 | -1.79 | -2.31 | 79.72 | 79.86 | 74.83 | 1090058 |
| 1730849700 | 77.62 | 1.72 | 2.27 | 74.85 | 77.65 | 74.3465 | 532766 |
| 1730763300 | 75.9 | 0.59 | 0.78 | 75.54 | 77.29 | 74.99 | 688629 |
| 1730500500 | 75.31 | 1.56 | 2.12 | 74.1 | 76.56 | 74.1 | 982204 |
| 1730414100 | 73.75 | -2.27 | -2.99 | 75.525 | 76.42 | 73.75 | 1094962 |
| 1730327700 | 76.02 | 5.28 | 7.46 | 74 | 79.4595 | 73.95 | 2520708 |
| 1730241300 | 70.74 | 0.36 | 0.51 | 70.13 | 71.01 | 69.83 | 1577457 |
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
