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 | -4.19 | -5.12287565717 | 81.79 | 85.31 | 77.21 | 3586426 | 79.40855132 | CS |
| 4 | -13.32 | -14.650241971 | 90.92 | 94.64 | 77.21 | 2976385 | 83.79135501 | CS |
| 12 | -16.52 | -17.5520611985 | 94.12 | 98.25 | 77.21 | 2237765 | 86.75108754 | CS |
| 26 | -2.93 | -3.63839562896 | 80.53 | 98.25 | 76.115 | 1921145 | 85.66495648 | CS |
| 52 | -2.37 | -2.96361135426 | 79.97 | 98.25 | 69.13 | 2100530 | 81.68380304 | CS |
| 156 | -2.9 | -3.60248447205 | 80.5 | 119.5983 | 60.08 | 2539405 | 85.86861165 | CS |
| 260 | 39.67 | 104.587397838 | 37.93 | 119.5983 | 19.73 | 2585416 | 68.85112923 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 78.41 | 0.9 | 1.16 | 78.02 | 79.2 | 77.63 | 3375730 |
| 1740440400 | 77.51 | -0.39 | -0.50 | 79 | 79 | 77.21 | 3209601 |
| 1740181200 | 77.9 | -2.36 | -2.94 | 79.67 | 80.97 | 77.85 | 4041482 |
| 1740094800 | 80.26 | -3.55 | -4.24 | 82.81 | 85.31 | 79.6 | 4674019 |
| 1740008400 | 83.81 | 0.59 | 0.71 | 81.79 | 84.31 | 81.79 | 2631299 |
| 1739922000 | 83.22 | 0.74 | 0.90 | 82.47 | 83.65 | 81.975 | 2370108 |
| 1739576400 | 82.48 | 1.02 | 1.25 | 81.79 | 83.69 | 81.48 | 2191710 |
| 1739490000 | 81.46 | 0.28 | 0.34 | 81.09 | 81.64 | 80.2 | 3248323 |
| 1739403600 | 81.18 | -3.9 | -4.58 | 84.46 | 84.63 | 78.8601 | 5855102 |
| 1739317200 | 85.08 | -1.92 | -2.21 | 86.78 | 87.33 | 84.74 | 2339946 |
| 1739230800 | 87 | 2.95 | 3.51 | 85.06 | 87.4 | 84.8 | 2901273 |
| 1738971600 | 84.05 | -0.07 | -0.08 | 84 | 84.87 | 83.46 | 2524420 |
| 1738885200 | 84.12 | -5.56 | -6.20 | 90.1 | 90.1 | 82.9 | 5931734 |
| 1738798800 | 89.68 | -4.41 | -4.69 | 93.29 | 93.655 | 89.47 | 3068775 |
| 1738712400 | 94.09 | 1.62 | 1.75 | 92.81 | 94.64 | 92.59 | 1439229 |
| 1738626000 | 92.47 | 0.26 | 0.28 | 91.24 | 92.605 | 89.37 | 1569543 |
| 1738366800 | 92.21 | 0.01 | 0.01 | 92.04 | 92.7 | 91.455 | 1595490 |
| 1738280400 | 92.2 | -0.32 | -0.35 | 92.03 | 93.11 | 91.5 | 1464645 |
| 1738194000 | 92.52 | 2.27 | 2.52 | 90.92 | 92.61 | 89.88 | 2118894 |
| 1738107600 | 90.25 | 1.48 | 1.67 | 89.33 | 90.698 | 89.25 | 1817060 |
| 1738021200 | 88.77 | 0.67 | 0.76 | 89.73 | 90.125 | 88.17 | 1953836 |
| 1737762000 | 88.1 | -5.41 | -5.79 | 91.63 | 92.39 | 87.71 | 4216200 |
| 1737675600 | 93.51 | 0 | 0.00 | 93.51 | 93.51 | 93.51 | 0 |
| 1737589200 | 93.51 | -0.15 | -0.16 | 94.24 | 95.32 | 93.42 | 1902703 |
| 1737502800 | 93.66 | -3.35 | -3.45 | 95.5 | 96.03 | 92.1921 | 2576657 |
| 1737157200 | 97.01 | -0.24 | -0.25 | 97.49 | 97.96 | 96.3642 | 1754177 |
| 1737070800 | 97.25 | 0.88 | 0.91 | 96.61 | 98.25 | 96.54 | 1760949 |
| 1736984400 | 96.37 | 1.38 | 1.45 | 95.1 | 96.78 | 94.665 | 1720407 |
| 1736898000 | 94.99 | -0.51 | -0.53 | 95.2 | 95.5097 | 93.96 | 2791699 |
| 1736811600 | 95.5 | 6.74 | 7.59 | 90.67 | 95.72 | 90.375 | 3068049 |
| 1736552400 | 88.76 | 1.75 | 2.01 | 87.595 | 89.16 | 86.01 | 1797486 |
| 1736379600 | 87.01 | -1.74 | -1.96 | 87.98 | 88.52 | 86.515 | 1750790 |
| 1736293200 | 88.75 | -1.01 | -1.13 | 88.88 | 90.2 | 87.91 | 1930959 |
| 1736206800 | 89.76 | 1.25 | 1.41 | 89.965 | 90.57 | 89.24 | 1784872 |
| 1735947600 | 88.51 | 2.68 | 3.12 | 86.898 | 88.63 | 86.5821 | 1753412 |
| 1735861200 | 85.83 | 0.51 | 0.60 | 86.27 | 86.92 | 85.44 | 1361238 |
| 1735688400 | 85.32 | 1.29 | 1.54 | 84.26 | 85.38 | 84.14 | 1187504 |
| 1735602000 | 84.03 | -0.72 | -0.85 | 84.51 | 84.58 | 83.66 | 1121264 |
| 1735342800 | 84.75 | -0.34 | -0.40 | 84.845 | 85.68 | 84.53 | 845202 |
| 1735256400 | 85.09 | -0.31 | -0.36 | 85.2 | 85.67 | 84.81 | 707217 |
| 1735077840 | 85.4 | 0.55 | 0.65 | 84.84 | 85.69 | 84.43 | 538755 |
| 1734997200 | 84.85 | -0.13 | -0.15 | 84.81 | 85.38 | 84.35 | 1450802 |
| 1734738000 | 84.98 | 1.16 | 1.38 | 84.04 | 85.69 | 83.73 | 6065713 |
| 1734651600 | 83.82 | -0.61 | -0.72 | 85.45 | 86.23 | 83.69 | 1743305 |
| 1734565200 | 84.43 | -2.25 | -2.60 | 85.945 | 86.79 | 84.36 | 1522441 |
| 1734478800 | 86.68 | 0 | 0.00 | 86.18 | 86.815 | 85.51 | 1422063 |
| 1734392400 | 86.68 | -2.82 | -3.15 | 88.36 | 88.6671 | 86.475 | 1811591 |
| 1734133200 | 89.5 | -0.63 | -0.70 | 89.8 | 89.96 | 88.67 | 1352799 |
| 1734046800 | 90.13 | 0.31 | 0.35 | 90.74 | 90.74 | 89.65 | 1263411 |
| 1733960400 | 89.82 | 0.98 | 1.10 | 89.28 | 90 | 88.815 | 1332794 |
| 1733874000 | 88.84 | 0.62 | 0.70 | 87.675 | 90.005 | 87.4 | 1777821 |
| 1733787600 | 88.22 | -0.22 | -0.25 | 89.22 | 90.04 | 88.03 | 1246071 |
| 1733528400 | 88.44 | -0.93 | -1.04 | 89.36 | 89.68 | 88.17 | 1182255 |
| 1733442000 | 89.37 | -2.13 | -2.33 | 90.545 | 91.12 | 88.7 | 1929164 |
| 1733355600 | 91.5 | -2.64 | -2.80 | 94.12 | 94.2715 | 91.05 | 1847338 |
| 1733269200 | 94.14 | 3.18 | 3.50 | 91.5 | 94.27 | 91.24 | 2691120 |
| 1733182800 | 90.96 | 1.3 | 1.45 | 89.68 | 91.55 | 89.25 | 1401388 |
| 1732917840 | 89.66 | 1 | 1.13 | 88.745 | 90.03 | 88.69 | 900001 |
| 1732750800 | 88.66 | 0.52 | 0.59 | 88.29 | 89.4099 | 88.26 | 978345 |
| 1732664400 | 88.14 | 0.75 | 0.86 | 87 | 88.44 | 86.96 | 1734296 |
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
