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 | 4.37 | 5.01722158439 | 87.1 | 96.65 | 86.27 | 255701 | 91.37427786 | CS |
| 4 | -3.675 | -3.86252561879 | 95.145 | 96.65 | 86.27 | 285631 | 91.71676255 | CS |
| 12 | -7.67 | -7.73653419407 | 99.14 | 100.4 | 86.27 | 295242 | 92.28627792 | CS |
| 26 | -18.96 | -17.1692474871 | 110.43 | 117.94 | 86.27 | 275487 | 99.15120611 | CS |
| 52 | -26.85 | -22.6926977688 | 118.32 | 131.7 | 86.27 | 274817 | 107.83536446 | CS |
| 156 | -23.15 | -20.1971732682 | 114.62 | 171.66 | 86.27 | 296249 | 121.1270323 | CS |
| 260 | -3.37 | -3.55335301561 | 94.84 | 171.66 | 38.69 | 295264 | 109.6677583 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 91.47 | -4.39 | -4.58 | 94.84 | 95.45 | 91.41 | 316480 |
| 1732577700 | 95.86 | 3.85 | 4.18 | 92.99 | 96.65 | 92.99 | 248018 |
| 1732318500 | 92.01 | 1.67 | 1.85 | 90.55 | 92.57 | 90.38 | 198694 |
| 1732232100 | 90.34 | 2.87 | 3.28 | 87.5 | 90.34 | 87 | 268312 |
| 1732145700 | 87.475 | 0.36 | 0.42 | 87.1 | 87.55 | 86.27 | 257186 |
| 1732059300 | 87.11 | -2.91 | -3.23 | 88.72 | 89.07 | 86.87 | 224744 |
| 1731972900 | 90.02 | -1.67 | -1.82 | 91.99 | 92.39 | 89.655 | 258195 |
| 1731713700 | 91.69 | -0.42 | -0.46 | 92.64 | 93.04 | 90.5259 | 217779 |
| 1731627300 | 92.11 | -1.72 | -1.83 | 93.9 | 95.38 | 91.76 | 429946 |
| 1731540900 | 93.83 | -0.31 | -0.33 | 94.67 | 94.86 | 93.415 | 252794 |
| 1731454500 | 94.14 | 0.65 | 0.70 | 92.66 | 94.66 | 92.23 | 268999 |
| 1731368100 | 93.49 | 1.4 | 1.52 | 92.85 | 93.92 | 92.55 | 233592 |
| 1731108900 | 92.09 | -0.29 | -0.31 | 92.01 | 92.79 | 91.65 | 173227 |
| 1731022500 | 92.38 | -0.54 | -0.58 | 93.35 | 94.33 | 92.24 | 205198 |
| 1730936100 | 92.92 | 1.5 | 1.64 | 96.12 | 96.3 | 91.67 | 462698 |
| 1730849700 | 91.42 | 1.02 | 1.13 | 89.89 | 91.5 | 88.82 | 222664 |
| 1730763300 | 90.4 | -0.79 | -0.87 | 91.15 | 92.33 | 89.87 | 225483 |
| 1730500500 | 91.19 | 0.94 | 1.04 | 91.2 | 92.82 | 90.45 | 369299 |
| 1730414100 | 90.25 | -4.06 | -4.30 | 94.53 | 95.085 | 90.01 | 601684 |
| 1730327700 | 94.31 | -1.74 | -1.81 | 95.31 | 95.495 | 94.04 | 320407 |
| 1730241300 | 96.05 | 0.22 | 0.23 | 95.57 | 96.17 | 94.49 | 343028 |
| 1730154900 | 95.83 | 2.95 | 3.18 | 93.32 | 95.91 | 92.32 | 298014 |
| 1729895700 | 92.88 | 0.41 | 0.44 | 92.87 | 93.68 | 91.34 | 389101 |
| 1729809300 | 92.47 | 4.86 | 5.55 | 92.5 | 96.41 | 90.19 | 727383 |
| 1729722900 | 87.61 | -0.65 | -0.74 | 88.01 | 88.52 | 86.77 | 389476 |
| 1729636500 | 88.26 | 0.54 | 0.62 | 87.97 | 88.6 | 86.98 | 326322 |
| 1729550100 | 87.72 | -3.82 | -4.17 | 90.99 | 91.3919 | 87.64 | 329044 |
| 1729290900 | 91.54 | 1.15 | 1.27 | 92.08 | 93.57 | 90.77 | 392869 |
| 1729204500 | 90.39 | -0.3 | -0.33 | 90.15 | 91.67 | 89.53 | 274554 |
| 1729118100 | 90.69 | 0.91 | 1.01 | 90.42 | 91.71 | 89.94 | 317737 |
| 1729031700 | 89.78 | -1.46 | -1.60 | 90.87 | 92.51 | 89.68 | 473254 |
| 1728945300 | 91.24 | -1.48 | -1.60 | 92.45 | 92.45 | 90.64 | 395284 |
| 1728686100 | 92.72 | 0.85 | 0.93 | 91.28 | 93.3757 | 91.28 | 228294 |
| 1728599700 | 91.87 | -0.28 | -0.30 | 91.19 | 92.3 | 90.99 | 281848 |
| 1728513300 | 92.15 | 2.15 | 2.39 | 90 | 92.21 | 89.8 | 405985 |
| 1728426900 | 90 | -2.03 | -2.21 | 91.63 | 92.42 | 89.865 | 356000 |
| 1728340500 | 92.03 | -0.28 | -0.30 | 91.73 | 92.57 | 91.26 | 284733 |
| 1728081300 | 92.31 | 1.61 | 1.78 | 92.38 | 92.98 | 91.48 | 181741 |
| 1727994900 | 90.7 | -2.84 | -3.04 | 92.89 | 92.89 | 90.43 | 342241 |
| 1727908500 | 93.54 | -0.04 | -0.04 | 93.77 | 94.55 | 93.07 | 222419 |
| 1727822100 | 93.58 | -1.66 | -1.74 | 94.94 | 94.95 | 93.04 | 277666 |
| 1727735700 | 95.24 | -2.05 | -2.11 | 95.74 | 97.95 | 94.79 | 225533 |
| 1727476500 | 97.29 | 0.93 | 0.97 | 97.68 | 100.265 | 96.815 | 569795 |
| 1727390100 | 96.36 | 2.36 | 2.51 | 95.25 | 97.48 | 95.01 | 242832 |
| 1727303700 | 94 | -2.79 | -2.88 | 95.82 | 96.79 | 93.91 | 265057 |
| 1727217300 | 96.79 | 2.27 | 2.40 | 95.59 | 97.71 | 94.9 | 259648 |
| 1727130900 | 94.52 | -0.78 | -0.82 | 95.44 | 97.11 | 94.44 | 182235 |
| 1726871700 | 95.3 | 0.15 | 0.16 | 97.79 | 97.79 | 94.82 | 444819 |
| 1726785300 | 95.15 | 2.77 | 3.00 | 94.95 | 95.8 | 93.845 | 169450 |
| 1726698900 | 92.38 | -1.19 | -1.27 | 94.03 | 95.58 | 92.18 | 204576 |
| 1726612500 | 93.57 | 2.78 | 3.06 | 92 | 94.85 | 91.71 | 188277 |
| 1726526100 | 90.79 | 0.27 | 0.30 | 90.71 | 91.49 | 90.36 | 211354 |
| 1726266900 | 90.52 | 1.83 | 2.06 | 90.13 | 91.69 | 89.46 | 286672 |
| 1726180500 | 88.69 | -1.07 | -1.19 | 90.3 | 90.89 | 88.37 | 389103 |
| 1726094100 | 89.76 | -4.22 | -4.49 | 93.35 | 93.595 | 89.35 | 462735 |
| 1726007700 | 93.98 | -2.04 | -2.12 | 95.98 | 95.98 | 92 | 208607 |
| 1725921300 | 96.02 | -0.74 | -0.76 | 96.92 | 97.865 | 95.53 | 150653 |
| 1725662100 | 96.76 | -2.99 | -3.00 | 99.83 | 100.4 | 96.59 | 130316 |
| 1725575700 | 99.75 | 0.83 | 0.84 | 99.37 | 100.2799 | 97.72 | 209086 |
| 1725489300 | 98.92 | -0.72 | -0.72 | 99.14 | 99.83 | 98.23 | 121628 |
| 1725402900 | 99.64 | -1.59 | -1.57 | 100.46 | 100.59 | 98.845 | 230426 |
| 1725057300 | 101.23 | 0.18 | 0.18 | 101.79 | 101.79 | 99.7319 | 166630 |
| 1724970900 | 101.05 | 1.12 | 1.12 | 101.23 | 101.51 | 99.8229 | 175653 |
| 1724884500 | 99.93 | -1 | -0.99 | 100.56 | 100.97 | 98.9 | 120943 |
| 1724798100 | 100.93 | -0.25 | -0.25 | 100.33 | 101.5 | 99.395 | 261619 |
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
