We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.6 | -1.4953271028 | 107 | 107.99 | 104.78 | 2073204 | 106.03901896 | CS |
| 4 | 3.36 | 3.29282634261 | 102.04 | 109.67 | 100.86 | 1724721 | 105.85622215 | CS |
| 12 | -2.59 | -2.39837021946 | 107.99 | 113.5 | 100.86 | 1524154 | 106.91169728 | CS |
| 26 | 4.09 | 4.0371138091 | 101.31 | 113.5 | 98.63 | 1451690 | 104.83336908 | CS |
| 52 | 4.66 | 4.62576930713 | 100.74 | 113.5 | 96.09 | 1399840 | 104.22296009 | CS |
| 156 | 3.97 | 3.91402937987 | 101.43 | 113.5 | 70.16 | 1449130 | 94.30970339 | CS |
| 260 | 31.1 | 41.8573351279 | 74.3 | 113.5 | 47.98 | 1477342 | 90.24281787 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 105.4 | -1.79 | -1.67 | 107.9 | 107.99 | 104.9 | 1334233 |
| 1738798800 | 107.19 | 1.21 | 1.14 | 106.28 | 107.45 | 105.46 | 1533265 |
| 1738712400 | 105.98 | -0.45 | -0.42 | 105.89 | 106.52 | 104.94 | 1621827 |
| 1738626000 | 106.43 | 0.91 | 0.86 | 105.01 | 107.17 | 104.895 | 2454590 |
| 1738366800 | 105.52 | -1.6 | -1.49 | 107 | 107 | 104.78 | 3422107 |
| 1738280400 | 107.12 | 0.35 | 0.33 | 107.71 | 107.765 | 106.04 | 1926473 |
| 1738194000 | 106.77 | -0.76 | -0.71 | 107.4 | 107.88 | 106.52 | 1495625 |
| 1738107600 | 107.53 | -1.86 | -1.70 | 109.02 | 109.67 | 107.11 | 1260196 |
| 1738021200 | 109.39 | 3.14 | 2.96 | 108.16 | 109.565 | 107.55 | 1549040 |
| 1737762000 | 106.25 | -0.45 | -0.42 | 106.23 | 106.68 | 105.29 | 1206110 |
| 1737675600 | 106.7 | 0 | 0.00 | 106.7 | 106.7 | 106.7 | 0 |
| 1737589200 | 106.7 | 0.04 | 0.04 | 108 | 108 | 106.22 | 1440947 |
| 1737502800 | 106.66 | 0.19 | 0.18 | 107.025 | 107.47 | 106.08 | 1214114 |
| 1737157200 | 106.47 | 0.2 | 0.19 | 106.7 | 107.39 | 105.95 | 1709094 |
| 1737070800 | 106.27 | 2.83 | 2.74 | 103.54 | 106.505 | 103.415 | 1662550 |
| 1736984400 | 103.44 | -1.84 | -1.75 | 105.57 | 105.57 | 102.28 | 1543479 |
| 1736898000 | 105.28 | 2.42 | 2.35 | 103.03 | 105.39 | 102.86 | 2150693 |
| 1736811600 | 102.86 | 1.44 | 1.42 | 101.11 | 102.89 | 100.99 | 2016647 |
| 1736552400 | 101.42 | -1.15 | -1.12 | 102.04 | 102.7 | 100.86 | 1503989 |
| 1736379600 | 102.57 | -0.23 | -0.22 | 102.33 | 102.97 | 101.8501 | 1592935 |
| 1736293200 | 102.8 | 1.13 | 1.11 | 102.35 | 102.96 | 102.015 | 1635975 |
| 1736206800 | 101.67 | -2.97 | -2.84 | 104.5393 | 104.5393 | 101.52 | 1497483 |
| 1735947600 | 104.64 | 0.8 | 0.77 | 104.35 | 105.1 | 103.08 | 1083793 |
| 1735861200 | 103.84 | -0.87 | -0.83 | 104.8 | 105.11 | 103.64 | 1237518 |
| 1735688400 | 104.71 | 0.09 | 0.09 | 104.88 | 105.42 | 104.32 | 814646 |
| 1735602000 | 104.62 | -1.32 | -1.25 | 105.02 | 105.669 | 104.01 | 720149 |
| 1735342800 | 105.94 | -0.8 | -0.75 | 106.355 | 107.31 | 105.67 | 752022 |
| 1735256400 | 106.74 | 0.28 | 0.26 | 105.97 | 107.03 | 105.815 | 656652 |
| 1735077840 | 106.46 | 1.03 | 0.98 | 105.3 | 106.53 | 105.04 | 369285 |
| 1734997200 | 105.43 | -0.67 | -0.63 | 106.1 | 106.46 | 104.775 | 798065 |
| 1734738000 | 106.1 | 0.25 | 0.24 | 105.94 | 106.57 | 104.95 | 3091778 |
| 1734651600 | 105.85 | -0.01 | -0.01 | 105.74 | 106.51 | 104.79 | 1960231 |
| 1734565200 | 105.86 | 0.06 | 0.06 | 105.38 | 106.76 | 104.81 | 2197467 |
| 1734478800 | 105.8 | -0.02 | -0.02 | 105.21 | 107.03 | 105.21 | 1380834 |
| 1734392400 | 105.82 | 0.18 | 0.17 | 105.99 | 107.34 | 105.77 | 1448134 |
| 1734133200 | 105.64 | 0.23 | 0.22 | 105.28 | 105.9 | 104.98 | 908795 |
| 1734046800 | 105.41 | -0.17 | -0.16 | 106.66 | 106.66 | 105.29 | 974140 |
| 1733960400 | 105.58 | -1.48 | -1.38 | 107.945 | 109.13 | 105.45 | 1190390 |
| 1733874000 | 107.06 | 1.17 | 1.10 | 105.89 | 107.38 | 105.4841 | 1588908 |
| 1733787600 | 105.89 | -1.32 | -1.23 | 106.945 | 107.07 | 105.58 | 1455753 |
| 1733528400 | 107.21 | -1.95 | -1.79 | 109.455 | 109.92 | 107.11 | 1799826 |
| 1733442000 | 109.16 | -0.73 | -0.66 | 109.97 | 110.81 | 109.07 | 1817789 |
| 1733355600 | 109.89 | -0.07 | -0.06 | 109.36 | 110 | 108.77 | 1035045 |
| 1733269200 | 109.96 | -1.28 | -1.15 | 111.342 | 111.475 | 109.69 | 1039491 |
| 1733182800 | 111.24 | 1.11 | 1.01 | 110.88 | 112.1 | 110 | 1940405 |
| 1732917840 | 110.13 | -0.23 | -0.21 | 109.72 | 110.58 | 109.72 | 952450 |
| 1732750800 | 110.36 | -0.02 | -0.02 | 110.93 | 111.71 | 110.06 | 1053442 |
| 1732664400 | 110.38 | -0.03 | -0.03 | 110.4 | 111.23 | 109.62 | 1240269 |
| 1732578000 | 110.41 | -1.49 | -1.33 | 112.44 | 112.58 | 110.25 | 2515394 |
| 1732318800 | 111.9 | -0.35 | -0.31 | 113.03 | 113.5 | 111.75 | 1698256 |
| 1732232400 | 112.25 | 0.96 | 0.86 | 111.5 | 112.85 | 110.91 | 1790255 |
| 1732146000 | 111.29 | 0.37 | 0.33 | 110.66 | 111.75 | 110.39 | 2176283 |
| 1732059600 | 110.92 | 0.63 | 0.57 | 110.17 | 111.45 | 109.81 | 1622105 |
| 1731973200 | 110.29 | 1.27 | 1.16 | 108.85 | 110.41 | 108.31 | 1342646 |
| 1731714000 | 109.02 | 1.14 | 1.06 | 107.99 | 109.52 | 107.183 | 1880744 |
| 1731627600 | 107.88 | 0.62 | 0.58 | 107.43 | 108.5 | 106.63 | 1253784 |
| 1731541200 | 107.26 | -0.73 | -0.68 | 108.195 | 108.39 | 107.1 | 1146690 |
| 1731454800 | 107.99 | 0.28 | 0.26 | 108 | 108.68 | 107.205 | 1539660 |
| 1731368400 | 107.71 | 1.26 | 1.18 | 106.57 | 107.89 | 106.29 | 1571275 |
| 1731109200 | 106.45 | 2.54 | 2.44 | 104.475 | 106.97 | 104.22 | 1411687 |
| 1731022800 | 103.91 | 0.7 | 0.68 | 103.0662 | 104.63 | 102.485 | 1415421 |
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
