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 | 5.11 | 5.77140275582 | 88.54 | 93.66 | 87.28 | 2054898 | 89.68836727 | CS |
| 4 | 4.67 | 5.24837042032 | 88.98 | 93.66 | 87.28 | 1972473 | 89.36557086 | CS |
| 12 | -13.76 | -12.8107252584 | 107.41 | 107.54 | 87.28 | 2190519 | 94.94297327 | CS |
| 26 | 1.57 | 1.70503909644 | 92.08 | 107.75 | 87.28 | 1925864 | 98.37784155 | CS |
| 52 | 2.59 | 2.84427849769 | 91.06 | 107.75 | 85.85 | 1904946 | 94.85553252 | CS |
| 156 | 10.94 | 13.2269374924 | 82.71 | 107.75 | 78.1 | 1874492 | 92.93815614 | CS |
| 260 | 4.68 | 5.26020006744 | 88.97 | 107.75 | 62.03 | 2069153 | 85.38623656 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 93.65 | 1.43 | 1.55 | 91.99 | 93.825 | 91.735 | 3516517 |
| 1737070800 | 92.22 | 1.99 | 2.21 | 90.06 | 92.23 | 90.02 | 2097561 |
| 1736984400 | 90.23 | 0.86 | 0.96 | 89.82 | 90.55 | 89.42 | 1971809 |
| 1736898000 | 89.37 | 0.9 | 1.02 | 88.47 | 89.58 | 88.26 | 2102226 |
| 1736811600 | 88.47 | 0.32 | 0.36 | 88.74 | 88.74 | 87.28 | 1883706 |
| 1736552400 | 88.15 | -0.86 | -0.97 | 88.22 | 89.11 | 87.79 | 2243169 |
| 1736379600 | 89.01 | 1.01 | 1.15 | 88.11 | 89.04 | 87.52 | 1793015 |
| 1736293200 | 88 | -0.37 | -0.42 | 88.7 | 89.17 | 87.72 | 2861216 |
| 1736206800 | 88.37 | -0.87 | -0.97 | 88.44 | 88.83 | 87.7 | 1980452 |
| 1735947600 | 89.24 | 0.21 | 0.24 | 89.13 | 89.85 | 88.74 | 1954368 |
| 1735861200 | 89.03 | -0.2 | -0.22 | 89.73 | 90.09 | 88.68 | 1557946 |
| 1735688400 | 89.23 | 0.07 | 0.08 | 89.3 | 89.64 | 88.59 | 1640960 |
| 1735602000 | 89.16 | -0.4 | -0.45 | 89.47 | 89.48 | 88.41 | 1377846 |
| 1735342800 | 89.56 | -0.03 | -0.03 | 89 | 89.9561 | 88.83 | 1319595 |
| 1735256400 | 89.59 | 0.01 | 0.01 | 89.23 | 90.13 | 89 | 1879770 |
| 1735077840 | 89.58 | -0.09 | -0.10 | 89.4 | 89.7334 | 89.095 | 653913 |
| 1734997200 | 89.67 | -0.36 | -0.40 | 89.89 | 89.89 | 88.79 | 1969749 |
| 1734738000 | 90.03 | 0.96 | 1.08 | 88.78 | 90.53 | 88.78 | 4876372 |
| 1734651600 | 89.07 | 0.2 | 0.23 | 88.68 | 90.245 | 88.37 | 2555723 |
| 1734565200 | 88.87 | -1.97 | -2.17 | 90.7 | 90.79 | 88.76 | 2675248 |
| 1734478800 | 90.84 | -0.42 | -0.46 | 90.82 | 91.92 | 90.43 | 2172160 |
| 1734392400 | 91.26 | -1.43 | -1.54 | 92.57 | 92.8799 | 91.04 | 3086981 |
| 1734133200 | 92.69 | 0.08 | 0.09 | 92.6 | 93.15 | 92.1 | 1865835 |
| 1734046800 | 92.61 | -0.14 | -0.15 | 93.4 | 93.735 | 92.415 | 2300218 |
| 1733960400 | 92.75 | -1.94 | -2.05 | 94.65 | 94.65 | 92.4 | 2352362 |
| 1733874000 | 94.69 | -0.09 | -0.09 | 94.64 | 94.99 | 93.24 | 1695483 |
| 1733787600 | 94.78 | -0.04 | -0.04 | 94.8 | 95.42 | 93.931 | 2529501 |
| 1733528400 | 94.82 | -1.68 | -1.74 | 96.5 | 96.675 | 94.32 | 2813526 |
| 1733442000 | 96.5 | -0.12 | -0.12 | 96.69 | 97.3163 | 96.41 | 2639270 |
| 1733355600 | 96.62 | -0.91 | -0.93 | 96.54 | 96.89 | 95.9 | 5090617 |
| 1733269200 | 97.53 | -0.97 | -0.98 | 99.38 | 99.38 | 97.52 | 1535742 |
| 1733182800 | 98.5 | -2.09 | -2.08 | 100.84 | 100.84 | 98.2 | 1909419 |
| 1732917840 | 100.59 | -0.99 | -0.97 | 101.4 | 101.8 | 100.48 | 952344 |
| 1732750800 | 101.58 | -0.12 | -0.12 | 102.31 | 102.645 | 101.42 | 1330447 |
| 1732664400 | 101.7 | 2.23 | 2.24 | 99.47 | 101.81 | 99.47 | 2435308 |
| 1732578000 | 99.47 | 1.11 | 1.13 | 98.46 | 99.48 | 98.1753 | 3994661 |
| 1732318800 | 98.36 | -0.34 | -0.34 | 98.9 | 99.25 | 98.2 | 1185989 |
| 1732232400 | 98.7 | 0.82 | 0.84 | 97.51 | 98.71 | 97.35 | 1470558 |
| 1732146000 | 97.88 | 0.91 | 0.94 | 96.6 | 97.93 | 96.425 | 2119617 |
| 1732059600 | 96.97 | 0.52 | 0.54 | 96.46 | 97.08 | 95.32 | 1861442 |
| 1731973200 | 96.45 | 0.01 | 0.01 | 96.04 | 96.94 | 95.82 | 1835867 |
| 1731714000 | 96.44 | 1.2 | 1.26 | 95 | 96.49 | 95 | 2239157 |
| 1731627600 | 95.24 | -0.17 | -0.18 | 95.7 | 95.88 | 95.06 | 2112597 |
| 1731541200 | 95.41 | -1.63 | -1.68 | 96.79 | 96.88 | 94.89 | 2126319 |
| 1731454800 | 97.04 | -1.44 | -1.46 | 98.48 | 98.86 | 96.84 | 2682770 |
| 1731368400 | 98.48 | 0.35 | 0.36 | 97.63 | 98.965 | 97.59 | 1965359 |
| 1731109200 | 98.13 | 0.55 | 0.56 | 97.49 | 98.91 | 96.99 | 2915286 |
| 1731022800 | 97.58 | -1.38 | -1.39 | 99.02 | 99.69 | 97.24 | 3061375 |
| 1730936400 | 98.96 | -0.86 | -0.86 | 98.65 | 99.8 | 98.14 | 3638408 |
| 1730850000 | 99.82 | 0.67 | 0.68 | 99.01 | 99.85 | 98.35 | 2062090 |
| 1730763600 | 99.15 | -0.85 | -0.85 | 99.49 | 100.54 | 98.2 | 2088317 |
| 1730500800 | 100 | -1.68 | -1.65 | 102.01 | 102.17 | 99.57 | 2832836 |
| 1730414400 | 101.68 | -1.04 | -1.01 | 102.81 | 103.78 | 101.56 | 3727883 |
| 1730328000 | 102.72 | -0.19 | -0.18 | 103.14 | 103.395 | 102.195 | 1641127 |
| 1730241600 | 102.91 | -1.9 | -1.81 | 104.27 | 104.395 | 102.805 | 1452900 |
| 1730155200 | 104.81 | 0.21 | 0.20 | 104.98 | 105.375 | 104.75 | 1204567 |
| 1729896000 | 104.6 | -2.4 | -2.24 | 107.41 | 107.54 | 104.495 | 1734223 |
| 1729809600 | 107 | -0.4 | -0.37 | 107.46 | 107.75 | 106.69 | 1127149 |
| 1729723200 | 107.4 | 1.7 | 1.61 | 105.98 | 107.46 | 105.63 | 1660033 |
| 1729636800 | 105.7 | -0.56 | -0.53 | 105.55 | 105.99 | 104.64 | 1207216 |
| 1729550400 | 106.26 | -0.5 | -0.47 | 106.79 | 107.1035 | 105.94 | 1405780 |
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
