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 | 4.34 | 5.8919359218 | 73.66 | 80.0975 | 73.61 | 3577981 | 77.90460478 | CS |
| 4 | 4.47 | 6.07915136679 | 73.53 | 80.0975 | 66.24 | 3530425 | 72.34626353 | CS |
| 12 | -19.16 | -19.720049403 | 97.16 | 97.89 | 66.24 | 3297417 | 79.20049519 | CS |
| 26 | -6.535 | -7.73052581771 | 84.535 | 116 | 66.24 | 3628083 | 87.42112867 | CS |
| 52 | 11.02 | 16.4526724395 | 66.98 | 116 | 53.8814 | 3662472 | 76.54083657 | CS |
| 156 | -22.8 | -22.619047619 | 100.8 | 221.64 | 37.37 | 4545670 | 80.04569117 | CS |
| 260 | 60 | 333.333333333 | 18 | 221.64 | 14.5 | 4390340 | 69.71063889 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 77.94 | -0.51 | -0.65 | 76.44 | 78.21 | 75.82 | 6596532 |
| 1718923200 | 78.45 | -0.63 | -0.80 | 80 | 80.0975 | 77.47 | 4149066 |
| 1718750400 | 79.08 | 1.4 | 1.80 | 77.53 | 79.89 | 77.03 | 3799257 |
| 1718664000 | 77.68 | 2.09 | 2.76 | 76.61 | 77.94 | 75.02 | 3828093 |
| 1718404800 | 75.59 | 2.08 | 2.83 | 73.66 | 75.82 | 73.61 | 2535509 |
| 1718318400 | 73.51 | -1.91 | -2.53 | 76.5 | 76.56 | 73.5 | 2932338 |
| 1718232000 | 75.42 | 2.79 | 3.84 | 74.84 | 75.885 | 73.64 | 4004685 |
| 1718145600 | 72.63 | 0.91 | 1.27 | 71.67 | 72.98 | 70.88 | 2934807 |
| 1718059200 | 71.72 | 0.99 | 1.40 | 70.58 | 72.145 | 70.37 | 2721826 |
| 1717800000 | 70.73 | -0.52 | -0.73 | 70.42 | 71.3 | 70.19 | 2277932 |
| 1717713600 | 71.25 | 1.4 | 2.00 | 70.06 | 71.53 | 69.8 | 2445504 |
| 1717627200 | 69.85 | 1.83 | 2.69 | 69.07 | 69.88 | 68.16 | 4688241 |
| 1717540800 | 68.02 | 0.59 | 0.87 | 67.11 | 68.62 | 67.01 | 3440138 |
| 1717454400 | 67.43 | -0.26 | -0.38 | 68.56 | 68.77 | 66.239999 | 3091340 |
| 1717195200 | 67.69 | -0.29 | -0.43 | 68.52 | 68.8547 | 66.379999 | 4926871 |
| 1717108800 | 67.98 | -7.22 | -9.60 | 74.28 | 74.49 | 67.099999 | 8843704 |
| 1717022400 | 75.2 | 1.33 | 1.80 | 72.84 | 75.9 | 72.54 | 3147031 |
| 1716936000 | 73.87 | -0.32 | -0.43 | 74.45 | 74.63 | 73.18 | 2036735 |
| 1716590400 | 74.19 | 0.57 | 0.77 | 73.53 | 74.2945 | 72.7407 | 1744568 |
| 1716504000 | 73.62 | -1.36 | -1.81 | 76.04 | 76.3499 | 73.47 | 2149914 |
| 1716417600 | 74.98 | 0.6 | 0.81 | 74.45 | 75.7 | 73.55 | 2062438 |
| 1716331200 | 74.38 | -1.24 | -1.64 | 74.63 | 75.25 | 73.9 | 1675439 |
| 1716244800 | 75.62 | 0.39 | 0.52 | 75.56 | 75.62 | 74.12 | 1947205 |
| 1715985600 | 75.23 | 0.08 | 0.11 | 74.98 | 76.25 | 74.61 | 2556432 |
| 1715899200 | 75.15 | 0.9 | 1.21 | 74.25 | 76.165 | 73.47 | 3045402 |
| 1715812800 | 74.25 | 0.9 | 1.23 | 74.53 | 74.82 | 73.97 | 2731136 |
| 1715726400 | 73.35 | -0.22 | -0.30 | 73.16 | 74.3191 | 72.94 | 1918362 |
| 1715640000 | 73.57 | 1.65 | 2.29 | 72.33 | 73.65 | 71.93 | 2309485 |
| 1715380800 | 71.92 | -1.42 | -1.94 | 73.68 | 73.78 | 71.77 | 2944710 |
| 1715294400 | 73.34 | 0.89 | 1.23 | 72.53 | 74.29 | 72.4 | 2500114 |
| 1715208000 | 72.45 | -1.68 | -2.27 | 73.51 | 73.75 | 72.08 | 3161185 |
| 1715121600 | 74.13 | -0.17 | -0.23 | 74.74 | 75.09 | 73.01 | 4121974 |
| 1715035200 | 74.3 | -0.1 | -0.13 | 74.7 | 75.9 | 73.84 | 6578616 |
| 1714776000 | 74.4 | -14.57 | -16.38 | 78.23 | 78.92 | 72.68 | 18641465 |
| 1714689600 | 88.97 | 0.93 | 1.06 | 89.37 | 89.5 | 85.32 | 7726777 |
| 1714603200 | 88.04 | 0.64 | 0.73 | 88.25 | 90.82 | 86.51 | 2804087 |
| 1714516800 | 87.4 | -2.25 | -2.51 | 88.92 | 91.59 | 87.32 | 4182368 |
| 1714430400 | 89.65 | 1.64 | 1.86 | 88.9 | 91.02 | 88.5 | 3445298 |
| 1714171200 | 88.01 | 1.25 | 1.44 | 88.05 | 89.4228 | 86.89 | 1763315 |
| 1714084800 | 86.76 | -0.92 | -1.05 | 85 | 87.5465 | 84.53 | 1821429 |
| 1713998400 | 87.68 | -0.2 | -0.23 | 89.49 | 89.9 | 87.17 | 1998859 |
| 1713912000 | 87.88 | 3.19 | 3.77 | 86 | 88.88 | 85.01 | 2431931 |
| 1713825600 | 84.69 | 0.59 | 0.70 | 84.83 | 85.48 | 82.83 | 2650459 |
| 1713566400 | 84.1 | -2.61 | -3.01 | 86.28 | 86.7 | 83.14 | 4172728 |
| 1713480000 | 86.71 | -1.29 | -1.47 | 87.73 | 88.35 | 86.0275 | 2510072 |
| 1713393600 | 88 | -3.04 | -3.34 | 90.57 | 90.93 | 87.3458 | 2862348 |
| 1713307200 | 91.04 | 0.7 | 0.77 | 88.5 | 91.21 | 88.0701 | 2944575 |
| 1713220800 | 90.34 | -3.42 | -3.65 | 93.18 | 94.0936 | 90.0401 | 2829462 |
| 1712961600 | 93.76 | -2.32 | -2.41 | 94.94 | 95.29 | 92.62 | 2502756 |
| 1712875200 | 96.08 | 1.25 | 1.32 | 96 | 96.33 | 94.0331 | 1662693 |
| 1712788800 | 94.83 | -2.17 | -2.24 | 94.0725 | 95.9 | 93.75 | 2300088 |
| 1712702400 | 97 | 1.67 | 1.75 | 96 | 97.3689 | 94.755 | 2054463 |
| 1712616000 | 95.33 | -0.83 | -0.86 | 96.6 | 96.79 | 94.2663 | 1745070 |
| 1712356800 | 96.16 | 2.91 | 3.12 | 93.67 | 97.3 | 93.67 | 2624262 |
| 1712270400 | 93.25 | -1.42 | -1.50 | 95 | 97.13 | 93.2 | 2634781 |
| 1712184000 | 94.67 | -0.3 | -0.32 | 94 | 95.85 | 93.57 | 1962848 |
| 1712097600 | 94.97 | -0.69 | -0.72 | 92.2094 | 95.485 | 91.99 | 2480148 |
| 1712011200 | 95.66 | -1.17 | -1.21 | 97.16 | 97.89 | 94.94 | 1950435 |
| 1711665600 | 96.83 | 0.28 | 0.29 | 96.9 | 97.6699 | 96.1 | 1698510 |
| 1711579200 | 96.55 | -2.52 | -2.54 | 99.75 | 100.77 | 95.06 | 2897925 |
| 1711492800 | 99.07 | 2.99 | 3.11 | 97.04 | 100.28 | 97 | 3684712 |
| 1711406400 | 96.08 | -0.49 | -0.51 | 95.79 | 97 | 95.3564 | 1373253 |
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
