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 | 1.08 | 1.39878254112 | 77.21 | 79.148 | 75.28 | 468066 | 77.21097693 | CS |
| 4 | 3.65 | 4.89013933548 | 74.64 | 79.485 | 69.7 | 656603 | 75.20192523 | CS |
| 12 | 0.25 | 0.320348539211 | 78.04 | 79.4899 | 69.7 | 594877 | 75.04961441 | CS |
| 26 | 9 | 12.9888872853 | 69.29 | 81.6 | 58.01 | 639438 | 70.53136767 | CS |
| 52 | 21.3 | 37.3749780663 | 56.99 | 81.6 | 47.71 | 634067 | 63.20774258 | CS |
| 156 | 23.65 | 43.2833089312 | 54.64 | 81.6 | 33.115 | 638517 | 50.60026424 | CS |
| 260 | 42.04 | 115.972413793 | 36.25 | 81.6 | 22.11 | 585334 | 48.42836674 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 78.29 | 0.52 | 0.67 | 78.57 | 80 | 78.07 | 517700 |
| 1738280400 | 77.77 | 0.41 | 0.53 | 78.4 | 78.86 | 77.34 | 333467 |
| 1738194000 | 77.36 | -0.38 | -0.49 | 77.47 | 79.148 | 76.6 | 503171 |
| 1738107600 | 77.74 | 1.75 | 2.30 | 75.95 | 78.06 | 75.95 | 335771 |
| 1738021200 | 75.99 | -2.05 | -2.63 | 77.38 | 77.79 | 75.28 | 686471 |
| 1737762000 | 78.04 | -0.45 | -0.57 | 77.21 | 78.17 | 76.85 | 481452 |
| 1737675600 | 78.49 | 0 | 0.00 | 78.49 | 78.49 | 78.49 | 0 |
| 1737589200 | 78.49 | -0.72 | -0.91 | 79.29 | 79.485 | 78.38 | 831288 |
| 1737502800 | 79.21 | 1.87 | 2.42 | 78.12 | 79.36 | 77.82 | 478453 |
| 1737157200 | 77.34 | 0.77 | 1.01 | 77.41 | 77.65 | 76.66 | 523424 |
| 1737070800 | 76.57 | 1.29 | 1.71 | 75.66 | 77.33 | 75.545 | 452433 |
| 1736984400 | 75.28 | 2.47 | 3.39 | 76.01 | 76.3 | 74.32 | 586420 |
| 1736898000 | 72.81 | 2.09 | 2.96 | 71 | 72.9 | 70.89 | 633491 |
| 1736811600 | 70.72 | -0.72 | -1.01 | 70.45 | 71.0665 | 69.7 | 862087 |
| 1736552400 | 71.44 | -3.29 | -4.40 | 71.87 | 72.38 | 70.69 | 1035902 |
| 1736379600 | 74.73 | 0.85 | 1.15 | 73.824 | 76.671 | 73.824 | 1523021 |
| 1736293200 | 73.88 | -1.58 | -2.09 | 75.855 | 75.855 | 72.56 | 838363 |
| 1736206800 | 75.46 | 0.6 | 0.80 | 75.3595 | 76.241 | 74.7 | 546274 |
| 1735947600 | 74.86 | 0.66 | 0.89 | 74.64 | 75.13 | 74.15 | 510763 |
| 1735861200 | 74.2 | 0.32 | 0.43 | 74.08 | 75.38 | 73.59 | 1121590 |
| 1735688400 | 73.88 | -0.29 | -0.39 | 74.84 | 74.86 | 73.665 | 383191 |
| 1735602000 | 74.17 | -0.29 | -0.39 | 73.59 | 74.5 | 72.65 | 406384 |
| 1735342800 | 74.46 | -0.95 | -1.26 | 74.58 | 75.3 | 73.28 | 280994 |
| 1735256400 | 75.41 | 0.57 | 0.76 | 74.4 | 75.77 | 74.18 | 311568 |
| 1735077840 | 74.84 | 0.56 | 0.75 | 74.28 | 75.0075 | 73.8924 | 168654 |
| 1734997200 | 74.28 | 0.47 | 0.64 | 73.47 | 74.33 | 73.17 | 407302 |
| 1734738000 | 73.81 | 2.09 | 2.91 | 71.36 | 74.09 | 70.83 | 1178214 |
| 1734651600 | 71.72 | 0.73 | 1.03 | 72.8685 | 73.57 | 71.24 | 524731 |
| 1734565200 | 70.99 | -3.41 | -4.58 | 74.72 | 76.785 | 70.445 | 924563 |
| 1734478800 | 74.4 | -1.59 | -2.09 | 75.67 | 75.67 | 73.42 | 662026 |
| 1734392400 | 75.99 | 2.06 | 2.79 | 73.815 | 76.31 | 73.575 | 521222 |
| 1734133200 | 73.93 | -1.17 | -1.56 | 75.43 | 75.65 | 73.42 | 340568 |
| 1734046800 | 75.1 | 0.81 | 1.09 | 74.035 | 75.69 | 73.92 | 477530 |
| 1733960400 | 74.29 | 0.66 | 0.90 | 74.36 | 74.94 | 73.88 | 647768 |
| 1733874000 | 73.63 | -1.97 | -2.61 | 75.16 | 75.325 | 73.43 | 1006146 |
| 1733787600 | 75.6 | -0.09 | -0.12 | 76.76 | 78.15 | 75.08 | 784017 |
| 1733528400 | 75.69 | 0.44 | 0.58 | 76.225 | 76.355 | 74.97 | 354720 |
| 1733442000 | 75.25 | -0.69 | -0.91 | 75.62 | 76.365 | 75.16 | 422433 |
| 1733355600 | 75.94 | 0.48 | 0.64 | 75.96 | 76.67 | 75.295 | 560219 |
| 1733269200 | 75.46 | -0.35 | -0.46 | 76.23 | 76.895 | 75.25 | 448578 |
| 1733182800 | 75.81 | -1.17 | -1.52 | 77.66 | 77.74 | 75.77 | 438086 |
| 1732917840 | 76.98 | 1.13 | 1.49 | 76.34 | 77.29 | 75.68 | 323944 |
| 1732750800 | 75.85 | -1.05 | -1.37 | 77.19 | 78.0113 | 75.64 | 455473 |
| 1732664400 | 76.9 | -0.68 | -0.88 | 76.6 | 77.28 | 75.8 | 335710 |
| 1732578000 | 77.58 | 2.53 | 3.37 | 75.95 | 78.27 | 75.95 | 717453 |
| 1732318800 | 75.05 | 0.41 | 0.55 | 75.16 | 75.81 | 74.415 | 490208 |
| 1732232400 | 74.64 | 1.26 | 1.72 | 74.0339 | 75.44 | 73.27 | 519526 |
| 1732146000 | 73.38 | -0.55 | -0.74 | 73.7 | 73.81 | 72.65 | 323596 |
| 1732059600 | 73.93 | 0.28 | 0.38 | 73.3 | 74.49 | 72.6007 | 455337 |
| 1731973200 | 73.65 | -1.04 | -1.39 | 75.38 | 75.38 | 73.52 | 449083 |
| 1731714000 | 74.69 | -1.64 | -2.15 | 76.45 | 76.45 | 74.66 | 648852 |
| 1731627600 | 76.33 | 0.97 | 1.29 | 76.22 | 76.7 | 75.08 | 711189 |
| 1731541200 | 75.36 | -1.57 | -2.04 | 77.1634 | 77.77 | 75.08 | 827399 |
| 1731454800 | 76.93 | -1.07 | -1.37 | 77.68 | 78.515 | 76.43 | 779623 |
| 1731368400 | 78 | 0.99 | 1.29 | 78.63 | 79.4899 | 77.37 | 908750 |
| 1731109200 | 77.01 | -0.26 | -0.34 | 78.04 | 78.32 | 76.58 | 644471 |
| 1731022800 | 77.27 | -3.22 | -4.00 | 81.495 | 81.6 | 76.5 | 1696540 |
| 1730936400 | 80.49 | 12.49 | 18.37 | 76.47 | 80.61 | 74.68 | 2132712 |
| 1730850000 | 68 | 2.26 | 3.44 | 66.019999 | 68.01 | 65.8 | 538817 |
| 1730763600 | 65.739999 | -1.19 | -1.78 | 66 | 66.34 | 65.18 | 596332 |
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
