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 | 2.12 | 2.61051594631 | 81.21 | 84.26 | 80.88 | 2978187 | 82.75928331 | CS |
| 4 | 7.9 | 10.4732864908 | 75.43 | 84.26 | 74.7223 | 2957087 | 78.13805892 | CS |
| 12 | 6.23 | 8.0804150454 | 77.1 | 84.26 | 70.215 | 2407660 | 75.98758079 | CS |
| 26 | 27.72 | 49.8471497932 | 55.61 | 84.26 | 55.2075 | 2028035 | 69.78483114 | CS |
| 52 | 33.81 | 68.2754442649 | 49.52 | 84.26 | 48.075 | 1787873 | 62.45869685 | CS |
| 156 | 28.83 | 52.8990825688 | 54.5 | 84.26 | 43.55 | 1492142 | 56.6386288 | CS |
| 260 | 18.43 | 28.3975346687 | 64.9 | 84.26 | 37.5975 | 1426904 | 54.69509758 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 82.52 | -0.07 | -0.08 | 81.85 | 82.8 | 81.71 | 4212992 |
| 1737675600 | 82.59 | 0 | 0.00 | 82.59 | 82.59 | 82.59 | 0 |
| 1737589200 | 82.59 | -1.03 | -1.23 | 82.95 | 83.15 | 82.08 | 2956138 |
| 1737502800 | 83.62 | 1.63 | 1.99 | 82.77 | 84.26 | 82.6 | 3077695 |
| 1737157200 | 81.99 | 0.68 | 0.84 | 81.21 | 82.5 | 80.88 | 2849879 |
| 1737070800 | 81.31 | 2.32 | 2.94 | 78.78 | 81.37 | 78.66 | 3968475 |
| 1736984400 | 78.99 | 1.43 | 1.84 | 78.44 | 79.34 | 78.18 | 3229694 |
| 1736898000 | 77.56 | 0.49 | 0.64 | 77.04 | 77.94 | 76.64 | 3671555 |
| 1736811600 | 77.07 | 0.88 | 1.16 | 76.09 | 77.16 | 75.04 | 4702002 |
| 1736552400 | 76.19 | -0.41 | -0.54 | 76.64 | 76.8 | 75.465 | 3032763 |
| 1736379600 | 76.6 | 0.64 | 0.84 | 76.01 | 76.88 | 75.19 | 3349797 |
| 1736293200 | 75.96 | 0.7 | 0.93 | 75.7 | 76.73 | 75.63 | 2394387 |
| 1736206800 | 75.26 | -1.42 | -1.85 | 76.6 | 76.64 | 75.01 | 2678363 |
| 1735947600 | 76.68 | 1.28 | 1.70 | 75.01 | 77.16 | 75.01 | 2676565 |
| 1735861200 | 75.4 | -0.42 | -0.55 | 76.18 | 76.27 | 74.77 | 3144909 |
| 1735688400 | 75.82 | 0.07 | 0.09 | 75.79 | 76.19 | 75.24 | 2014674 |
| 1735602000 | 75.75 | -0.01 | -0.01 | 75.51 | 76.04 | 74.7223 | 1819947 |
| 1735342800 | 75.76 | -0.18 | -0.24 | 75.77 | 76.28 | 75.46 | 1397614 |
| 1735256400 | 75.94 | -0.29 | -0.38 | 76.32 | 76.32 | 75.5 | 1391078 |
| 1735077840 | 76.23 | 0.8 | 1.06 | 75.57 | 76.25 | 75.31 | 830739 |
| 1734997200 | 75.43 | 0.3 | 0.40 | 74.71 | 75.55 | 74.19 | 2512414 |
| 1734738000 | 75.13 | 0.64 | 0.86 | 74.34 | 75.18 | 73.85 | 6196718 |
| 1734651600 | 74.49 | 1.3 | 1.78 | 73.86 | 75.07 | 73.825 | 4535960 |
| 1734565200 | 73.19 | -1.65 | -2.20 | 74.78 | 75.3 | 73.15 | 2767614 |
| 1734478800 | 74.84 | 0.08 | 0.11 | 74.03 | 75.68 | 73.88 | 3713077 |
| 1734392400 | 74.76 | 0.52 | 0.70 | 74.965 | 75.66 | 73.52 | 3556272 |
| 1734133200 | 74.24 | 0.1 | 0.14 | 74.16 | 74.4856 | 73.62 | 3249875 |
| 1734046800 | 74.135 | 0.2 | 0.26 | 74.87 | 75.07 | 74.035 | 3214618 |
| 1733960400 | 73.94 | -0.23 | -0.30 | 74.295 | 74.46 | 73.855 | 2405536 |
| 1733874000 | 74.165 | -0.62 | -0.82 | 74.45 | 74.655 | 73.525 | 3226468 |
| 1733787600 | 74.78 | -1 | -1.32 | 75.725 | 75.94 | 74.755 | 2308112 |
| 1733528400 | 75.78 | -1.09 | -1.41 | 76.83 | 76.9425 | 75.4725 | 2218370 |
| 1733442000 | 76.865 | 1.04 | 1.37 | 75.745 | 77.425 | 75.545 | 3536918 |
| 1733355600 | 75.825 | 0.16 | 0.21 | 75.7275 | 76.53 | 74.815 | 4582110 |
| 1733269200 | 75.665 | -0.96 | -1.25 | 77.315 | 77.4475 | 75.66 | 3511188 |
| 1733182800 | 76.625 | -1.46 | -1.87 | 78.11 | 78.11 | 76.48 | 3377582 |
| 1732917840 | 78.085 | -0.12 | -0.15 | 78.3775 | 78.69 | 77.75 | 1518258 |
| 1732750800 | 78.2 | 0.23 | 0.30 | 78.1825 | 79.035 | 78.015 | 3793258 |
| 1732664400 | 77.965 | 1.72 | 2.25 | 76.59 | 78.02 | 76.335 | 3675792 |
| 1732578000 | 76.25 | 0.72 | 0.95 | 76.2 | 76.43 | 75.135 | 5280380 |
| 1732318800 | 75.53 | -0.25 | -0.32 | 75.795 | 76.64255 | 75.475 | 3646530 |
| 1732232400 | 75.775 | 0.42 | 0.56 | 75.285 | 76.38 | 74.8906 | 3361516 |
| 1732146000 | 75.355 | 0.41 | 0.55 | 75.1675 | 75.935 | 74.8675 | 3657168 |
| 1732059600 | 74.945 | 0.31 | 0.42 | 74.19 | 75.08495 | 73.7153 | 2127126 |
| 1731973200 | 74.635 | 0.08 | 0.10 | 74.34 | 75.61 | 74.34 | 2767686 |
| 1731714000 | 74.56 | 1.04 | 1.41 | 73.82 | 74.885 | 73.56025 | 5041604 |
| 1731627600 | 73.52 | -0.29 | -0.39 | 73.88 | 74.26 | 73.425 | 3468314 |
| 1731541200 | 73.805 | -0.81 | -1.09 | 74.22 | 74.55 | 73.24 | 3255782 |
| 1731454800 | 74.615 | -0.56 | -0.74 | 74.99 | 75.345 | 74.225 | 3075510 |
| 1731368400 | 75.175 | 0.69 | 0.92 | 74.36 | 76.29 | 74.36 | 3851398 |
| 1731109200 | 74.49 | 1.51 | 2.07 | 73 | 74.6725 | 72.645 | 4899518 |
| 1731022800 | 72.98 | -0.05 | -0.07 | 72.6425 | 73.47 | 72.345 | 2775372 |
| 1730936400 | 73.03 | 0.06 | 0.08 | 72.24 | 74.165 | 72.17 | 3907608 |
| 1730850000 | 72.975 | 1.76 | 2.47 | 71.215 | 72.98 | 70.9 | 3163908 |
| 1730763600 | 71.215 | -1.18 | -1.63 | 72.085 | 72.355 | 70.215 | 5918278 |
| 1730500800 | 72.395 | -5 | -6.45 | 77.1 | 77.265 | 72.165 | 7725816 |
| 1730414400 | 77.39 | 10.19 | 15.16 | 71.56 | 78.425 | 70.975 | 11921504 |
| 1730328000 | 67.2 | 0.14 | 0.20 | 67.305 | 67.625 | 66.849999 | 4790884 |
| 1730241600 | 67.065 | -1.1 | -1.61 | 68 | 68 | 67.03 | 5453290 |
| 1730155200 | 68.16 | 0.47 | 0.69 | 67.885 | 68.425 | 67.73 | 3322612 |
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
