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 | 1.8 | 2.20669363737 | 81.57 | 83.81 | 81.57 | 3187586 | 82.44581363 | CS |
| 4 | -1.96 | -2.29696472518 | 85.33 | 85.53 | 76.08 | 3408122 | 81.76848254 | CS |
| 12 | 8.65 | 11.5765524625 | 74.72 | 86.945 | 73.07 | 3231310 | 80.6933069 | CS |
| 26 | 9.04 | 12.1619803579 | 74.33 | 86.945 | 67.3 | 3202533 | 76.06155725 | CS |
| 52 | 21.17 | 34.0353697749 | 62.2 | 86.945 | 61.85 | 3347660 | 72.29226412 | CS |
| 156 | 20.19 | 31.9563152896 | 63.18 | 86.945 | 48.95 | 4139612 | 65.9486667 | CS |
| 260 | 34.3 | 69.9001426534 | 49.07 | 86.945 | 22.85 | 4764950 | 57.12444203 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 83.37 | 0.04 | 0.05 | 83.34 | 83.79 | 83.04 | 1883576 |
| 1731714000 | 83.33 | 0.73 | 0.88 | 82.43 | 83.81 | 82.43 | 4393105 |
| 1731627600 | 82.6 | 0.58 | 0.71 | 82.51 | 83.48 | 82.29 | 2737460 |
| 1731541200 | 82.02 | -0.18 | -0.22 | 82.11 | 82.86 | 81.945 | 2369293 |
| 1731454800 | 82.2 | 0.43 | 0.53 | 81.8 | 82.57 | 81.71 | 2449794 |
| 1731368400 | 81.77 | 0.75 | 0.93 | 81.57 | 83.15 | 81.57 | 3988278 |
| 1731109200 | 81.02 | 0 | 0.00 | 81.47 | 81.56 | 80.2801 | 3643194 |
| 1731022800 | 81.02 | -2.23 | -2.68 | 82.38 | 83.28 | 80.96 | 4768417 |
| 1730936400 | 83.25 | 5.1 | 6.53 | 82.49 | 83.91 | 81.43 | 8819009 |
| 1730850000 | 78.15 | -0.41 | -0.52 | 78.16 | 78.88 | 77.44 | 3019879 |
| 1730763600 | 78.56 | 0.13 | 0.17 | 78.85 | 78.89 | 78.045 | 2424390 |
| 1730500800 | 78.43 | 0.01 | 0.01 | 78.45 | 79.725 | 78.235 | 2661028 |
| 1730414400 | 78.42 | -4.76 | -5.72 | 76.56 | 79.17 | 76.08 | 7355589 |
| 1730328000 | 83.18 | 0.35 | 0.42 | 82.75 | 83.95 | 82.75 | 2737289 |
| 1730241600 | 82.83 | -0.26 | -0.31 | 83.02 | 83.64 | 82.63 | 3119021 |
| 1730155200 | 83.09 | 0.7 | 0.85 | 83.21 | 83.67 | 82.97 | 2698388 |
| 1729896000 | 82.39 | -1.97 | -2.34 | 84.73 | 84.73 | 82.03 | 3114363 |
| 1729809600 | 84.36 | 0.23 | 0.27 | 84.26 | 84.49 | 83.82 | 1679869 |
| 1729723200 | 84.13 | -0.62 | -0.73 | 84.41 | 84.61 | 83.695 | 1686847 |
| 1729636800 | 84.75 | -0.09 | -0.11 | 84.72 | 85.05 | 83.98 | 1904880 |
| 1729550400 | 84.84 | -0.48 | -0.56 | 85.33 | 85.53 | 84.65 | 2592346 |
| 1729291200 | 85.32 | -0.37 | -0.43 | 85.88 | 85.955 | 84.93 | 2377305 |
| 1729204800 | 85.69 | 0.51 | 0.60 | 85.85 | 86.03 | 85.3 | 1969369 |
| 1729118400 | 85.18 | -0.48 | -0.56 | 85.85 | 86.33 | 84.9 | 2828552 |
| 1729032000 | 85.66 | -0.22 | -0.26 | 86.1 | 86.945 | 85.53 | 2446272 |
| 1728945600 | 85.88 | 0.37 | 0.43 | 85.57 | 85.965 | 85.19 | 1459794 |
| 1728686400 | 85.51 | 1.48 | 1.76 | 84.5 | 85.97 | 84.5 | 2581094 |
| 1728600000 | 84.03 | -0.51 | -0.60 | 84.7 | 84.95 | 83.84 | 3128662 |
| 1728513600 | 84.54 | 1.26 | 1.51 | 83.61 | 85.07 | 82.94 | 4216386 |
| 1728427200 | 83.28 | 0.28 | 0.34 | 83.56 | 83.76 | 82.74 | 2572506 |
| 1728340800 | 83 | -1.04 | -1.24 | 83.95 | 83.985 | 82.75 | 3619960 |
| 1728081600 | 84.04 | 2.78 | 3.42 | 82.89 | 84.26 | 82.665 | 4905648 |
| 1727995200 | 81.26 | -0.53 | -0.65 | 81.56 | 81.81 | 80.46 | 2082778 |
| 1727908800 | 81.79 | 0.01 | 0.01 | 81.94 | 82.89 | 81.675 | 1872374 |
| 1727822400 | 81.78 | -0.7 | -0.85 | 82.15 | 82.405 | 80.7 | 2380505 |
| 1727736000 | 82.48 | 0 | 0.00 | 82.47 | 82.72 | 81.66 | 2587662 |
| 1727476800 | 82.48 | 0.94 | 1.15 | 82.05 | 82.99 | 81.77 | 3296133 |
| 1727390400 | 81.54 | 0.8 | 0.99 | 81.16 | 81.97 | 81.14 | 2147686 |
| 1727304000 | 80.74 | 0.29 | 0.36 | 80.75 | 81.32 | 80.54 | 2560267 |
| 1727217600 | 80.45 | -1.01 | -1.24 | 81.5 | 81.75 | 79.96 | 4957300 |
| 1727131200 | 81.46 | 0.61 | 0.75 | 81.1 | 81.85 | 81.09 | 3271787 |
| 1726872000 | 80.85 | -0.24 | -0.30 | 81 | 81.0376 | 80.55 | 9189812 |
| 1726785600 | 81.09 | 1.84 | 2.32 | 80.25 | 81.39 | 79.54 | 4445257 |
| 1726699200 | 79.25 | 0.97 | 1.24 | 78.56 | 79.63 | 78.19 | 4776060 |
| 1726612800 | 78.28 | 0.9 | 1.16 | 77.52 | 78.535 | 77.35 | 3040291 |
| 1726526400 | 77.38 | 1.19 | 1.56 | 76.87 | 77.45 | 76.26 | 2572575 |
| 1726267200 | 76.19 | 0.72 | 0.95 | 75.75 | 76.37 | 75.71 | 2233546 |
| 1726180800 | 75.47 | 0.73 | 0.98 | 74.88 | 75.56 | 74.06 | 2664888 |
| 1726094400 | 74.74 | 0.11 | 0.15 | 74.6 | 74.83 | 73.07 | 2243790 |
| 1726008000 | 74.63 | -0.85 | -1.13 | 75.48 | 75.82 | 73.82 | 3087123 |
| 1725921600 | 75.48 | 1.4 | 1.89 | 74.71 | 75.67 | 74.15 | 3923749 |
| 1725662400 | 74.08 | -2.5 | -3.26 | 76.33 | 76.95 | 73.82 | 4991278 |
| 1725576000 | 76.58 | -0.94 | -1.21 | 78 | 78.11 | 76.21 | 2944250 |
| 1725489600 | 77.52 | -0.24 | -0.31 | 78.05 | 78.53 | 77.05 | 3128846 |
| 1725403200 | 77.76 | 0.28 | 0.36 | 76.94 | 77.82 | 76.635 | 3048078 |
| 1725057600 | 77.48 | 0.75 | 0.98 | 76.95 | 77.7 | 76.51 | 4644812 |
| 1724971200 | 76.73 | 0.98 | 1.29 | 76.11 | 76.87 | 75.3 | 2319635 |
| 1724884800 | 75.75 | 0.73 | 0.97 | 75.01 | 76.1 | 75 | 2553889 |
| 1724798400 | 75.02 | 0.28 | 0.37 | 74.97 | 75.39 | 74.63 | 1781080 |
| 1724712000 | 74.74 | 0.4 | 0.54 | 74.72 | 75.32 | 74.48 | 1633878 |
| 1724452800 | 74.34 | 0.49 | 0.66 | 74.23 | 75.07 | 73.99 | 2629535 |
| 1724366400 | 73.85 | 1.04 | 1.43 | 72.79 | 73.89 | 72.79 | 2772457 |
| 1724280000 | 72.81 | 0.09 | 0.12 | 72.94 | 73.06 | 72.41 | 2012801 |
| 1724193600 | 72.72 | -0.53 | -0.72 | 73.02 | 73.18 | 72.4 | 2554102 |
| 1724107200 | 73.25 | 0.2 | 0.27 | 72.89 | 73.53 | 72.83 | 3879694 |
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
