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 | -2.14 | -2.91196081099 | 73.49 | 74.37 | 69.35 | 1297595 | 71.68324627 | CS |
| 4 | -3.92 | -5.20791816129 | 75.27 | 78.32 | 69.35 | 1333109 | 74.04289569 | CS |
| 12 | -3.42 | -4.57402701618 | 74.77 | 78.32 | 68.93 | 1464703 | 73.52641969 | CS |
| 26 | 3.81 | 5.64110156944 | 67.54 | 78.68 | 66.61 | 1607720 | 72.44903 | CS |
| 52 | 9.93 | 16.1673721915 | 61.42 | 78.68 | 57.33 | 1805976 | 66.9197021 | CS |
| 156 | -15.31 | -17.6667435957 | 86.66 | 94.32 | 52.57 | 1839095 | 67.71944393 | CS |
| 260 | -8.12 | -10.2176922109 | 79.47 | 94.32 | 45.425 | 2037775 | 67.3658344 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 71.35 | 1.86 | 2.68 | 70.57 | 72.12 | 69.945 | 5177014 |
| 1734651600 | 69.49 | -0.7 | -1.00 | 70.33 | 71.39 | 69.35 | 1457381 |
| 1734565200 | 70.19 | -2.58 | -3.55 | 72.5 | 73.21 | 70.15 | 1400932 |
| 1734478800 | 72.77 | -0.69 | -0.94 | 73.15 | 73.59 | 72.73 | 1551692 |
| 1734392400 | 73.46 | 0.18 | 0.25 | 73.39 | 74.37 | 73.12 | 1116255 |
| 1734133200 | 73.28 | -0.51 | -0.69 | 73.43 | 74.02 | 72.95 | 1029769 |
| 1734046800 | 73.79 | 1.01 | 1.39 | 72.73 | 74.39 | 72.64 | 1477929 |
| 1733960400 | 72.78 | -0.12 | -0.16 | 73.13 | 73.42 | 72.51 | 1309823 |
| 1733874000 | 72.9 | -0.76 | -1.03 | 73.84 | 73.84 | 72.76 | 1089645 |
| 1733787600 | 73.66 | -0.09 | -0.12 | 73.69 | 73.91 | 72.83 | 1302899 |
| 1733528400 | 73.75 | 0.37 | 0.50 | 73.62 | 73.97 | 73.22 | 1028850 |
| 1733442000 | 73.38 | -0.41 | -0.56 | 73.26 | 73.7 | 72.9 | 1230440 |
| 1733355600 | 73.79 | -0.24 | -0.32 | 74.09 | 74.195 | 73.49 | 1303162 |
| 1733269200 | 74.03 | -1.21 | -1.61 | 75.31 | 75.47 | 74.01 | 1479000 |
| 1733182800 | 75.24 | -1.42 | -1.85 | 76.17 | 76.385 | 74.92 | 1705387 |
| 1732917840 | 76.66 | -0.82 | -1.06 | 77.46 | 77.75 | 76.59 | 1464554 |
| 1732750800 | 77.48 | 0.38 | 0.49 | 77.81 | 78.32 | 77.31 | 1231524 |
| 1732664400 | 77.1 | 0.69 | 0.90 | 76.41 | 77.365 | 76.38 | 1071531 |
| 1732578000 | 76.41 | 0.62 | 0.82 | 76.54 | 77.22 | 76.255 | 2316194 |
| 1732318800 | 75.79 | 0.74 | 0.99 | 75.11 | 76.27 | 74.76 | 1049621 |
| 1732232400 | 75.05 | 1.13 | 1.53 | 74.15 | 75.28 | 73.88 | 1275711 |
| 1732146000 | 73.92 | -0.58 | -0.78 | 74.12 | 74.22 | 73.38 | 1360227 |
| 1732059600 | 74.5 | 0.08 | 0.11 | 74.01 | 74.68 | 73.59 | 1240792 |
| 1731973200 | 74.42 | 0.83 | 1.13 | 73.31 | 74.54 | 73.15 | 1924367 |
| 1731714000 | 73.59 | 0.52 | 0.71 | 72.79 | 73.81 | 72.529383 | 1486705 |
| 1731627600 | 73.07 | -1.57 | -2.10 | 73.71 | 74.41 | 72.99 | 1834874 |
| 1731541200 | 74.64 | 1.59 | 2.18 | 73.98 | 74.775 | 73.895 | 1382072 |
| 1731454800 | 73.05 | -0.45 | -0.61 | 73.33 | 73.69 | 72.715 | 1359974 |
| 1731368400 | 73.5 | -0.03 | -0.04 | 73.58 | 74.41 | 73.31 | 932758 |
| 1731109200 | 73.53 | 1.74 | 2.42 | 72.11 | 73.91 | 71.965 | 1366099 |
| 1731022800 | 71.79 | 0.41 | 0.57 | 71.37 | 71.94 | 70.88 | 1796543 |
| 1730936400 | 71.38 | -0.65 | -0.90 | 73.49 | 73.49 | 70.895 | 2426082 |
| 1730850000 | 72.03 | 1.81 | 2.58 | 69.85 | 72.04 | 69.73 | 1273605 |
| 1730763600 | 70.22 | 1.1 | 1.59 | 69.36 | 70.22 | 69.2 | 1565965 |
| 1730500800 | 69.12 | -1.25 | -1.78 | 70.2 | 70.7 | 68.93 | 2350479 |
| 1730414400 | 70.37 | -3.58 | -4.84 | 71.28 | 72.25 | 70.225 | 4134374 |
| 1730328000 | 73.95 | -0.29 | -0.39 | 74.13 | 74.69 | 73.77 | 1660352 |
| 1730241600 | 74.24 | -0.77 | -1.03 | 74.87 | 75.18 | 74.0111 | 1167368 |
| 1730155200 | 75.01 | 0.34 | 0.46 | 75.11 | 75.545 | 74.76 | 1241443 |
| 1729896000 | 74.67 | -1.39 | -1.83 | 76.32 | 76.4199 | 74.57 | 1056498 |
| 1729809600 | 76.06 | 0.2 | 0.26 | 76.16 | 76.46 | 75.7 | 1251791 |
| 1729723200 | 75.86 | 1.71 | 2.31 | 74.22 | 75.98 | 74.22 | 1392261 |
| 1729636800 | 74.15 | -0.01 | -0.01 | 73.99 | 74.69 | 73.935 | 1220923 |
| 1729550400 | 74.16 | -1.47 | -1.94 | 75.29 | 75.5 | 73.965 | 1419738 |
| 1729291200 | 75.63 | 0.76 | 1.02 | 75.28 | 75.77 | 74.89 | 1260195 |
| 1729204800 | 74.87 | 0.18 | 0.24 | 74.86 | 74.94 | 73.98 | 2033341 |
| 1729118400 | 74.69 | 0.73 | 0.99 | 74.13 | 74.76 | 74.09 | 920727 |
| 1729032000 | 73.96 | 0.33 | 0.45 | 74.25 | 74.85 | 73.81 | 1247719 |
| 1728945600 | 73.63 | 0.54 | 0.74 | 73 | 73.81 | 72.68 | 897774 |
| 1728686400 | 73.09 | 0.93 | 1.29 | 72.63 | 73.165 | 72.22 | 1045038 |
| 1728600000 | 72.16 | -0.46 | -0.63 | 72.44 | 73.04 | 71.77 | 1133396 |
| 1728513600 | 72.62 | -0.25 | -0.34 | 73.01 | 73.15 | 72.02 | 1495721 |
| 1728427200 | 72.87 | -0.02 | -0.03 | 73.27 | 73.28 | 72.5 | 986162 |
| 1728340800 | 72.89 | -0.64 | -0.87 | 73.1 | 73.1 | 72.47 | 1054659 |
| 1728081600 | 73.53 | 0.19 | 0.26 | 73.02 | 73.645 | 72.5 | 1050208 |
| 1727995200 | 73.34 | -0.52 | -0.70 | 73.84 | 73.855 | 72.81 | 1219318 |
| 1727908800 | 73.86 | -0.02 | -0.03 | 73.4 | 74.065 | 73.0045 | 1604357 |
| 1727822400 | 73.88 | -0.58 | -0.78 | 74.86 | 75.08 | 73.46 | 1508249 |
| 1727736000 | 74.46 | 0.49 | 0.66 | 73.6 | 74.56 | 73.4653 | 3073300 |
| 1727476800 | 73.97 | -0.34 | -0.46 | 74.77 | 74.77 | 73.83 | 2951982 |
| 1727390400 | 74.31 | -0.88 | -1.17 | 75.13 | 75.33 | 74.15 | 1360025 |
| 1727304000 | 75.19 | -0.09 | -0.12 | 75.48 | 75.82 | 74.91 | 1482713 |
| 1727217600 | 75.28 | -2.16 | -2.79 | 75.35 | 76.11 | 75.26 | 1620310 |
| 1727131200 | 77.44 | 0.86 | 1.12 | 76.91 | 77.75 | 76.91 | 1561496 |
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
