We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 0.290544109878 | 75.72 | 76.27 | 74.45 | 1147458 | 75.28993407 | CS |
| 4 | -1.46 | -1.88630490956 | 77.4 | 78.89 | 74.45 | 1244158 | 76.42276989 | CS |
| 12 | 3.07 | 4.21298202278 | 72.87 | 78.89 | 70.725 | 970839 | 75.51287361 | CS |
| 26 | 5.13 | 7.24473944358 | 70.81 | 78.89 | 65.2 | 1201124 | 72.11689943 | CS |
| 52 | -5.84 | -7.14111029592 | 81.78 | 86.03 | 65.2 | 1038582 | 73.88770492 | CS |
| 156 | -6.86 | -8.28502415459 | 82.8 | 86.87 | 59.03 | 950792 | 73.42669153 | CS |
| 260 | -17.76 | -18.9541088581 | 93.7 | 105.51 | 59.03 | 962559 | 77.59157307 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719528000 | 75.94 | 0.3 | 0.40 | 75.65 | 76.27 | 75.26 | 1139621 |
| 1719441600 | 75.64 | 0.42 | 0.56 | 74.92 | 75.75 | 74.45 | 784469 |
| 1719355200 | 75.22 | -0.51 | -0.67 | 75.76 | 75.86 | 75.01 | 644826 |
| 1719268800 | 75.73 | 1.12 | 1.50 | 74.56 | 76.01 | 74.56 | 1057087 |
| 1719009600 | 74.61 | -0.88 | -1.17 | 75.72 | 76 | 74.54 | 2111289 |
| 1718923200 | 75.49 | 0.75 | 1.00 | 74.77 | 75.745 | 74.69 | 881074 |
| 1718750400 | 74.74 | -1.11 | -1.46 | 75.5 | 76.22 | 74.64 | 933169 |
| 1718664000 | 75.85 | -0.64 | -0.84 | 76.01 | 76.735 | 75.8 | 787589 |
| 1718404800 | 76.49 | -0.43 | -0.56 | 76.49 | 76.9 | 76.14 | 1216170 |
| 1718318400 | 76.92 | 0.26 | 0.34 | 76.77 | 77.34 | 76.16 | 1381475 |
| 1718232000 | 76.66 | 0.08 | 0.10 | 76.755 | 76.94 | 75.9125 | 1388731 |
| 1718145600 | 76.58 | 0.76 | 1.00 | 75.18 | 76.71 | 75.01 | 1094324 |
| 1718059200 | 75.82 | 0.13 | 0.17 | 75.5 | 76.295 | 75.09 | 806480 |
| 1717800000 | 75.69 | -0.86 | -1.12 | 75.91 | 76.57 | 75.68 | 770454 |
| 1717713600 | 76.55 | -0.6 | -0.78 | 77.52 | 77.82 | 76.4336 | 1057098 |
| 1717627200 | 77.15 | -0.85 | -1.09 | 77.93 | 78.12 | 77.01 | 976024 |
| 1717540800 | 78 | 1.08 | 1.40 | 76.53 | 78.86 | 76.32 | 3141409 |
| 1717454400 | 76.92 | -1.94 | -2.46 | 76.99 | 78.44 | 76.64 | 2643014 |
| 1717195200 | 78.86 | 1.84 | 2.39 | 77.4 | 78.89 | 77.21 | 824694 |
| 1717108800 | 77.02 | 1.29 | 1.70 | 76.11 | 77.06 | 75.76 | 704053 |
| 1717022400 | 75.73 | -0.75 | -0.98 | 75.74 | 76.17 | 75.45 | 604584 |
| 1716936000 | 76.48 | -0.34 | -0.44 | 76.83 | 77.29 | 76.42 | 526787 |
| 1716590400 | 76.82 | 0.34 | 0.44 | 76.59 | 76.95 | 76.17 | 430369 |
| 1716504000 | 76.48 | -1.29 | -1.66 | 77.4 | 77.4 | 76.42 | 691431 |
| 1716417600 | 77.77 | -0.85 | -1.08 | 78.22 | 78.4 | 77.59 | 684041 |
| 1716331200 | 78.62 | 0.61 | 0.78 | 78.09 | 78.77 | 77.95 | 550839 |
| 1716244800 | 78.01 | -0.43 | -0.55 | 78.65 | 78.65 | 77.77 | 486705 |
| 1715985600 | 78.44 | 0.62 | 0.80 | 77.94 | 78.49 | 77.47 | 590913 |
| 1715899200 | 77.82 | 0.28 | 0.36 | 77.6 | 78.185 | 77.32 | 492183 |
| 1715812800 | 77.54 | 0.54 | 0.70 | 77.76 | 78.1 | 77.42 | 919578 |
| 1715726400 | 77 | 0.04 | 0.05 | 77.34 | 77.5774 | 76.8475 | 716635 |
| 1715640000 | 76.96 | -0.28 | -0.36 | 77.37 | 77.74 | 76.64 | 717407 |
| 1715380800 | 77.24 | -0.16 | -0.21 | 77.67 | 77.72 | 76.83 | 695341 |
| 1715294400 | 77.4 | 0.77 | 1.00 | 76.6 | 77.64 | 76.43 | 1002041 |
| 1715208000 | 76.63 | 0.22 | 0.29 | 76.01 | 76.97 | 75.77 | 869529 |
| 1715121600 | 76.41 | 0.4 | 0.53 | 76.49 | 76.81 | 75.97 | 988122 |
| 1715035200 | 76.01 | 0.22 | 0.29 | 76 | 76.175 | 75.41 | 708108 |
| 1714776000 | 75.79 | 0.75 | 1.00 | 75.72 | 76.07 | 75 | 1042561 |
| 1714689600 | 75.04 | 0.1 | 0.13 | 75.13 | 76.075 | 74.82 | 1045685 |
| 1714603200 | 74.94 | 1.29 | 1.75 | 73.5 | 75.54 | 73.14 | 1097103 |
| 1714516800 | 73.65 | -1.26 | -1.68 | 73.89 | 74.32 | 72.7803 | 1049251 |
| 1714430400 | 74.91 | 1.22 | 1.66 | 73.99 | 75.145 | 73.99 | 738990 |
| 1714171200 | 73.69 | -0.51 | -0.69 | 74.15 | 74.63 | 73.67 | 864408 |
| 1714084800 | 74.2 | -0.34 | -0.46 | 74.44 | 74.6 | 73.58 | 761128 |
| 1713998400 | 74.54 | 0.04 | 0.05 | 73.64 | 74.96 | 73.06 | 927967 |
| 1713912000 | 74.5 | -0.2 | -0.27 | 74.55 | 75.28 | 74.37 | 698817 |
| 1713825600 | 74.7 | 0.3 | 0.40 | 74.12 | 74.9325 | 73.755 | 627649 |
| 1713566400 | 74.4 | 1.43 | 1.96 | 73.03 | 74.49 | 72.98 | 684800 |
| 1713480000 | 72.97 | 1 | 1.39 | 72.25 | 73.31 | 71.99 | 817106 |
| 1713393600 | 71.97 | 0.76 | 1.07 | 71.79 | 72.245 | 71.15 | 801577 |
| 1713307200 | 71.21 | -0.9 | -1.25 | 71.18 | 71.79 | 70.725 | 1385026 |
| 1713220800 | 72.11 | -0.13 | -0.18 | 72.55 | 72.81 | 71.57 | 1478989 |
| 1712961600 | 72.24 | 0.03 | 0.04 | 72.45 | 73.02 | 71.97 | 1564876 |
| 1712875200 | 72.21 | 0.01 | 0.01 | 72.55 | 72.7 | 71.56 | 1499968 |
| 1712788800 | 72.2 | -2.42 | -3.24 | 73.15 | 73.15 | 71.97 | 901707 |
| 1712702400 | 74.62 | 0.54 | 0.73 | 74.35 | 74.67 | 73.95 | 1051183 |
| 1712616000 | 74.08 | 1.32 | 1.81 | 72.87 | 74.33 | 72.69 | 759801 |
| 1712356800 | 72.76 | -0.26 | -0.36 | 72.87 | 72.88 | 72.08 | 492378 |
| 1712270400 | 73.02 | -0.06 | -0.08 | 73.57 | 73.6 | 72.68 | 750387 |
| 1712184000 | 73.08 | -0.96 | -1.30 | 73.95 | 74.015 | 72.96 | 1074829 |
| 1712097600 | 74.04 | -0.01 | -0.01 | 74.32 | 74.77 | 74.02 | 754052 |
| 1712011200 | 74.05 | -0.68 | -0.91 | 74.61 | 74.61 | 73.61 | 707434 |
| 1711665600 | 74.73 | 0.7 | 0.95 | 74.03 | 74.79 | 73.9 | 903242 |
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
