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 | 8.81 | 10.0193335608 | 87.93 | 99.46 | 83.92 | 2590537 | 89.1236022 | CS |
| 4 | 10.85 | 12.6324368378 | 85.89 | 99.46 | 83.92 | 1376098 | 88.26068009 | CS |
| 12 | 17.3 | 21.7774420947 | 79.44 | 99.46 | 76.33 | 1381116 | 84.68952571 | CS |
| 26 | 17.07 | 21.4258817623 | 79.67 | 99.46 | 76.33 | 1508720 | 85.71432855 | CS |
| 52 | 31.8 | 48.9682784108 | 64.94 | 99.46 | 63.73 | 1463275 | 78.99859824 | CS |
| 156 | 27.15 | 39.0142261819 | 69.59 | 99.46 | 51.45 | 1673541 | 71.08665525 | CS |
| 260 | 73.09 | 309.048625793 | 23.65 | 99.46 | 18.84 | 1808549 | 56.4848963 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 96.74 | 3.95 | 4.26 | 94.86 | 97.53 | 94.68 | 2919586 |
| 1732232400 | 92.79 | 7.09 | 8.27 | 89.51 | 94.6698 | 85.38 | 5622240 |
| 1732146000 | 85.7 | -0.63 | -0.73 | 84.96 | 85.82 | 83.92 | 2912430 |
| 1732059600 | 86.33 | -0.48 | -0.55 | 88.9 | 88.9 | 86.16 | 1933398 |
| 1731973200 | 86.81 | -0.46 | -0.53 | 88.46 | 88.7 | 86 | 1382014 |
| 1731714000 | 87.27 | 0.3 | 0.34 | 87.93 | 89 | 87.2 | 1102605 |
| 1731627600 | 86.97 | -1.5 | -1.70 | 89.12 | 89.2 | 86.92 | 1003879 |
| 1731541200 | 88.47 | -0.58 | -0.65 | 89.225 | 89.92 | 88.07 | 1329875 |
| 1731454800 | 89.05 | -0.57 | -0.64 | 88.49 | 89.2646 | 87.753 | 1288470 |
| 1731368400 | 89.62 | -0.67 | -0.74 | 90.52 | 90.7 | 89.47 | 902801 |
| 1731109200 | 90.29 | 0.96 | 1.07 | 89.47 | 90.83 | 89.47 | 924531 |
| 1731022800 | 89.33 | 0.11 | 0.12 | 88.75 | 91.28 | 88.75 | 970070 |
| 1730936400 | 89.22 | 1.14 | 1.29 | 88.98 | 89.41 | 86.46 | 1551367 |
| 1730850000 | 88.08 | 1.33 | 1.53 | 86.59 | 88.66 | 86.59 | 976111 |
| 1730763600 | 86.75 | 1.11 | 1.30 | 85.64 | 87.4389 | 85.595 | 832785 |
| 1730500800 | 85.64 | 0.91 | 1.07 | 84.73 | 86.0492 | 84.63 | 914566 |
| 1730414400 | 84.73 | -0.21 | -0.25 | 85.13 | 85.697 | 84.27 | 908003 |
| 1730328000 | 84.94 | 0.14 | 0.17 | 84.58 | 85.63 | 84.5 | 629456 |
| 1730241600 | 84.8 | -0.53 | -0.62 | 84.87 | 85.79 | 84.33 | 762178 |
| 1730155200 | 85.33 | 0.66 | 0.78 | 85.06 | 85.78 | 84.56 | 931983 |
| 1729896000 | 84.67 | -0.45 | -0.53 | 85.89 | 86.07 | 84.46 | 643189 |
| 1729809600 | 85.12 | -0.46 | -0.54 | 85.67 | 86.11 | 84.69 | 975272 |
| 1729723200 | 85.58 | -0.41 | -0.48 | 85.6 | 86.03 | 85.23 | 979503 |
| 1729636800 | 85.99 | -0.51 | -0.59 | 86.82 | 86.82 | 85.69 | 828230 |
| 1729550400 | 86.5 | -1.31 | -1.49 | 87.9 | 88.17 | 85.57 | 1090544 |
| 1729291200 | 87.81 | 2.19 | 2.56 | 85.75 | 88.08 | 85.38 | 1192316 |
| 1729204800 | 85.62 | -0.54 | -0.63 | 86.32 | 86.32 | 84.66 | 1120558 |
| 1729118400 | 86.16 | -0.81 | -0.93 | 86.8 | 87.46 | 86.08 | 1362217 |
| 1729032000 | 86.97 | 1.61 | 1.89 | 85.35 | 87.77 | 85.15 | 1322533 |
| 1728945600 | 85.36 | -1.41 | -1.62 | 86.8 | 87.1 | 84.92 | 1572359 |
| 1728686400 | 86.77 | -0.47 | -0.54 | 86.97 | 87.09 | 86.33 | 1318442 |
| 1728600000 | 87.24 | -0.86 | -0.98 | 87.455 | 87.455 | 86.24 | 1243667 |
| 1728513600 | 88.1 | -0.48 | -0.54 | 88.45 | 88.54 | 87.65 | 2221728 |
| 1728427200 | 88.58 | 1.47 | 1.69 | 87.11 | 88.79 | 87.01 | 1463970 |
| 1728340800 | 87.11 | 0.61 | 0.71 | 86.5 | 87.48 | 86.21 | 1638965 |
| 1728081600 | 86.5 | 0.87 | 1.02 | 86.775 | 87.615 | 86.05 | 1539710 |
| 1727995200 | 85.63 | 1.68 | 2.00 | 84.15 | 85.64 | 83.89 | 1596783 |
| 1727908800 | 83.95 | -0.53 | -0.63 | 84.185 | 84.79 | 83.46 | 1324805 |
| 1727822400 | 84.48 | 2 | 2.42 | 82.54 | 84.68 | 81.8401 | 1467771 |
| 1727735520 | 82.48 | 0.46 | 0.56 | 82.01 | 83.17 | 82 | 1086881 |
| 1727476800 | 82.02 | -0.04 | -0.05 | 82.31 | 82.72 | 81.63 | 1097762 |
| 1727390400 | 82.06 | -0.08 | -0.10 | 82.05 | 82.67 | 81.5 | 1201504 |
| 1727304000 | 82.14 | 0.1 | 0.12 | 82.47 | 82.48 | 81.19 | 982195 |
| 1727217600 | 82.04 | 0.56 | 0.69 | 81.56 | 82.38 | 81.285 | 1070842 |
| 1727131200 | 81.48 | 0.49 | 0.61 | 81.15 | 81.5 | 80.47 | 1088378 |
| 1726872000 | 80.99 | 0.04 | 0.05 | 81.08 | 81.25 | 80.425 | 1712068 |
| 1726785600 | 80.95 | 0.76 | 0.95 | 81.05 | 81.5 | 80.4301 | 1021562 |
| 1726699200 | 80.19 | 0.33 | 0.41 | 81.31 | 81.41 | 80.08 | 1251770 |
| 1726612800 | 79.86 | -0.71 | -0.88 | 80.49 | 80.495 | 79.55 | 1211981 |
| 1726526400 | 80.57 | -0.9 | -1.10 | 81.47 | 81.63 | 80.23 | 1842088 |
| 1726267200 | 81.47 | 0.72 | 0.89 | 81.01 | 82.49 | 80.87 | 1383931 |
| 1726180800 | 80.75 | 2.25 | 2.87 | 78.96 | 80.8 | 78.9 | 1559636 |
| 1726094400 | 78.5 | 0.35 | 0.45 | 77.99 | 78.6954 | 77.08 | 1745328 |
| 1726008000 | 78.15 | 0.45 | 0.58 | 77.47 | 78.7 | 77.47 | 1996302 |
| 1725921600 | 77.7 | 0.87 | 1.13 | 76.7 | 77.765 | 76.52 | 1682707 |
| 1725662400 | 76.83 | -1.45 | -1.85 | 78.19 | 78.28 | 76.33 | 1293012 |
| 1725576000 | 78.28 | -0.3 | -0.38 | 78.89 | 79.12 | 77.7 | 1532772 |
| 1725489600 | 78.58 | -0.5 | -0.63 | 78.72 | 79.093 | 77.53 | 1501432 |
| 1725403200 | 79.08 | -0.88 | -1.10 | 79.825 | 80.51 | 78.62 | 1600619 |
| 1725057600 | 79.96 | 0.68 | 0.86 | 79.44 | 80.245 | 79.36 | 1841746 |
| 1724971200 | 79.28 | -3.28 | -3.97 | 82.31 | 82.47 | 79.21 | 2615031 |
| 1724884800 | 82.56 | 0.69 | 0.84 | 82.08 | 82.67 | 81.46 | 1799349 |
| 1724798400 | 81.87 | -2.18 | -2.59 | 83.16 | 83.4 | 80.97 | 1727887 |
| 1724712000 | 84.05 | 1.28 | 1.55 | 83.57 | 84.08 | 82.1001 | 1964962 |
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
