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 | 3.41 | 4.51237263464 | 75.57 | 85.075 | 74.67 | 6503840 | 80.05263931 | CS |
| 4 | 5.28 | 7.16417910448 | 73.7 | 85.075 | 70.01 | 4327012 | 77.16694668 | CS |
| 12 | 4.87 | 6.57131291324 | 74.11 | 85.075 | 66.43 | 3760624 | 74.57080097 | CS |
| 26 | -6.02 | -7.08235294118 | 85 | 88.1 | 66.43 | 3956242 | 77.8701885 | CS |
| 52 | -86.51 | -52.2750619373 | 165.49 | 168.07 | 66.43 | 3564555 | 96.54219516 | CS |
| 156 | -127.74 | -61.7937306502 | 206.72 | 262.205 | 66.43 | 2835281 | 146.43358112 | CS |
| 260 | -55.21 | -41.1431552277 | 134.19 | 262.205 | 66.43 | 2506186 | 164.18681628 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 79.02 | -0.93 | -1.16 | 79.91 | 79.99 | 77.52 | 5168382 |
| 1741905600 | 79.95 | 5.1 | 6.81 | 78.65 | 81.14 | 76.44 | 8553770 |
| 1741819200 | 74.85 | -3.79 | -4.82 | 78.81 | 79.35 | 74.67 | 4947494 |
| 1741732800 | 78.64 | -4.16 | -5.02 | 83.095 | 83.095 | 77.24 | 4466960 |
| 1741646400 | 82.8 | 0.96 | 1.17 | 81.65 | 85.075 | 80.59 | 7208688 |
| 1741390800 | 81.84 | 5.6 | 7.35 | 75.57 | 82.62 | 75.555 | 7342288 |
| 1741304400 | 76.24 | 2.54 | 3.45 | 73.7 | 76.7499 | 73.596 | 3066527 |
| 1741218000 | 73.7 | 0.78 | 1.07 | 72.69 | 73.87 | 72.52 | 2614927 |
| 1741131600 | 72.92 | 1.03 | 1.43 | 71.2 | 74.02 | 70.01 | 3424399 |
| 1741045200 | 71.89 | -2.29 | -3.09 | 73.57 | 74.55 | 71.26 | 3695373 |
| 1740786000 | 74.18 | 0.2 | 0.27 | 74.65 | 74.94 | 73.13 | 3048037 |
| 1740699600 | 73.98 | -0.21 | -0.28 | 73.73 | 74.67 | 72.7301 | 2155504 |
| 1740613200 | 74.19 | -4.39 | -5.59 | 78.16 | 78.31 | 73.31 | 5388376 |
| 1740526800 | 78.58 | -0.45 | -0.57 | 78.66 | 79.2825 | 77.0895 | 4423084 |
| 1740440400 | 79.03 | 2.34 | 3.05 | 76.86 | 79.88 | 76.2808 | 4825707 |
| 1740181200 | 76.69 | 0.56 | 0.74 | 76.2 | 76.75 | 74.97 | 3527681 |
| 1740094800 | 76.13 | 0.5 | 0.66 | 74.85 | 78.15 | 74.22 | 4485409 |
| 1740008400 | 75.63 | 0.6 | 0.80 | 75.2 | 75.9 | 74.49 | 2444589 |
| 1739922000 | 75.03 | 2.47 | 3.40 | 72.7 | 75.32 | 72.3559 | 3788065 |
| 1739576400 | 72.56 | -0.28 | -0.38 | 73.7 | 73.95 | 72.01 | 2806354 |
| 1739490000 | 72.84 | -0.97 | -1.31 | 73.97 | 74.11 | 72.665 | 2799767 |
| 1739403600 | 73.81 | -0.32 | -0.43 | 73.01 | 73.91 | 72.7472 | 2311259 |
| 1739317200 | 74.13 | -0.01 | -0.01 | 73.92 | 74.31 | 72.9186 | 2881403 |
| 1739230800 | 74.14 | 1.65 | 2.28 | 72.78 | 74.17 | 71.6206 | 3030635 |
| 1738971600 | 72.49 | -0.12 | -0.17 | 72.5 | 73.48 | 71.71 | 3402609 |
| 1738885200 | 72.61 | -0.21 | -0.29 | 73.7 | 73.75 | 72.245 | 2592899 |
| 1738798800 | 72.82 | 1.02 | 1.42 | 72.34 | 73.8799 | 72.2 | 2973266 |
| 1738712400 | 71.8 | 0.33 | 0.46 | 71.01 | 73.05 | 71.01 | 2545149 |
| 1738626000 | 71.47 | 0.41 | 0.58 | 70.09 | 72.69 | 69.32 | 3589531 |
| 1738366800 | 71.06 | -1.09 | -1.51 | 72.25 | 73.1 | 71.03 | 3127951 |
| 1738280400 | 72.15 | 0.11 | 0.15 | 72.46 | 73.22 | 71.75 | 2240360 |
| 1738194000 | 72.04 | -0.67 | -0.92 | 73 | 73.3999 | 71.63 | 2228382 |
| 1738107600 | 72.71 | -0.59 | -0.80 | 73.02 | 73.295 | 71.43 | 2720501 |
| 1738021200 | 73.3 | 1.52 | 2.12 | 72.55 | 73.7 | 72.42 | 2755903 |
| 1737762000 | 71.78 | 1.06 | 1.50 | 71.6 | 72.2 | 71.24 | 2195390 |
| 1737675600 | 70.72 | 0 | 0.00 | 70.72 | 70.72 | 70.72 | 0 |
| 1737589200 | 70.72 | -1.22 | -1.70 | 71.9 | 71.9 | 70.41 | 3059277 |
| 1737502800 | 71.94 | 3.5 | 5.11 | 69.31 | 72.55 | 69.1485 | 7585377 |
| 1737157200 | 68.44 | -0.82 | -1.18 | 69.52 | 70 | 68.1 | 3379318 |
| 1737070800 | 69.26 | 0.69 | 1.01 | 67.81 | 69.45 | 66.43 | 5021338 |
| 1736984400 | 68.57 | -0.81 | -1.17 | 70.7 | 71.32 | 68.52 | 3486482 |
| 1736898000 | 69.38 | -2.21 | -3.09 | 71.5 | 72.03 | 69.33 | 3942713 |
| 1736811600 | 71.59 | 0.23 | 0.32 | 71.565 | 72.27 | 70.37 | 4094139 |
| 1736552400 | 71.36 | -0.26 | -0.36 | 71.115 | 71.87 | 70.78 | 4665608 |
| 1736379600 | 71.62 | -2.55 | -3.44 | 73.83 | 73.83 | 70.15 | 5739104 |
| 1736293200 | 74.17 | -1.68 | -2.21 | 75.79 | 78 | 74.08 | 3588556 |
| 1736206800 | 75.85 | 1.18 | 1.58 | 75.32 | 77.45 | 75.31 | 3141405 |
| 1735947600 | 74.67 | -0.96 | -1.27 | 75.71 | 75.9027 | 74.45 | 3119059 |
| 1735861200 | 75.63 | -0.19 | -0.25 | 76.57 | 78.04 | 75.24 | 2621294 |
| 1735688400 | 75.82 | 0.13 | 0.17 | 75.89 | 76.325 | 74.92 | 3500004 |
| 1735602000 | 75.69 | -0.2 | -0.26 | 75.755 | 76.24 | 74.76 | 3774534 |
| 1735342800 | 75.89 | 0.26 | 0.34 | 75.25 | 76.52 | 75.19 | 2658565 |
| 1735256400 | 75.63 | 0.99 | 1.33 | 74.75 | 75.82 | 74.1573 | 3607924 |
| 1735077840 | 74.64 | 0.02 | 0.03 | 74.5 | 75.01 | 74.1159 | 1542338 |
| 1734997200 | 74.62 | -1.78 | -2.33 | 75.56 | 75.63 | 73.38 | 5082905 |
| 1734738000 | 76.4 | 2.51 | 3.40 | 74.11 | 76.805 | 73.92 | 5855521 |
| 1734651600 | 73.89 | -2.05 | -2.70 | 75.54 | 75.54 | 72.81 | 3969737 |
| 1734565200 | 75.94 | -0.06 | -0.08 | 76.06 | 78.09 | 75.9 | 4523147 |
| 1734478800 | 76 | 0.73 | 0.97 | 75.2225 | 76.27 | 75.2225 | 3374883 |
| 1734392400 | 75.27 | -1.67 | -2.17 | 76.73 | 76.85 | 74.96 | 3253658 |
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
