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 | 2.04 | 2.24447133898 | 90.89 | 93.65 | 89.87 | 1801597 | 91.87631113 | CS |
| 4 | 2.93 | 3.25555555556 | 90 | 93.65 | 84.54 | 1560286 | 89.9797259 | CS |
| 12 | 5.62 | 6.4368342687 | 87.31 | 93.65 | 84.54 | 1303579 | 89.18607726 | CS |
| 26 | 14.71 | 18.8059319867 | 78.22 | 93.65 | 74.45 | 1108101 | 85.2081215 | CS |
| 52 | 20.92 | 29.0515206221 | 72.01 | 93.65 | 65.2 | 1149849 | 78.2392005 | CS |
| 156 | 26.14 | 39.1375954484 | 66.79 | 93.65 | 59.03 | 954006 | 75.76256698 | CS |
| 260 | 5.36 | 6.12081763161 | 87.57 | 105.51 | 59.03 | 976005 | 77.23461376 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 92.93 | -0.69 | -0.74 | 94 | 94.3797 | 92.86 | 1297474 |
| 1732232400 | 93.62 | 1.83 | 1.99 | 91.72 | 93.65 | 91.47 | 1073924 |
| 1732146000 | 91.79 | 0.84 | 0.92 | 90.95 | 91.8 | 90.54 | 1269162 |
| 1732059600 | 90.95 | -0.63 | -0.69 | 91.51 | 91.51 | 89.87 | 1371519 |
| 1731973200 | 91.58 | -0.3 | -0.33 | 90.89 | 92.41 | 90.56 | 1707066 |
| 1731714000 | 91.88 | 1.02 | 1.12 | 90.89 | 92.08 | 90.53 | 3586314 |
| 1731627600 | 90.86 | -0.36 | -0.39 | 91.03 | 91.51 | 90.62 | 988592 |
| 1731541200 | 91.22 | 0.3 | 0.33 | 91.41 | 91.595 | 90.53 | 1335614 |
| 1731454800 | 90.92 | -0.99 | -1.08 | 92 | 92.21 | 90.765 | 2234252 |
| 1731368400 | 91.91 | 0.1 | 0.11 | 91.08 | 93.12 | 90.43 | 1424982 |
| 1731109200 | 91.81 | 2.59 | 2.90 | 89.52 | 92.13 | 89.2 | 1873649 |
| 1731022800 | 89.22 | -0.88 | -0.98 | 89.83 | 90.285 | 87.76 | 2071221 |
| 1730936400 | 90.1 | 3.39 | 3.91 | 88 | 92.59 | 88 | 3170484 |
| 1730850000 | 86.71 | 1 | 1.17 | 85.43 | 86.97 | 85.02 | 1334264 |
| 1730763600 | 85.71 | -0.12 | -0.14 | 84.67 | 85.79 | 84.54 | 1422298 |
| 1730500800 | 85.83 | -1.98 | -2.25 | 87.9 | 88.07 | 85.48 | 1116861 |
| 1730414400 | 87.81 | 0.28 | 0.32 | 87.62 | 88.5 | 87.52 | 1215402 |
| 1730328000 | 87.53 | 0.09 | 0.10 | 87.83 | 87.94 | 86.82 | 1719353 |
| 1730241600 | 87.44 | -0.79 | -0.90 | 87.69 | 87.7 | 86.8 | 948398 |
| 1730155200 | 88.23 | 0.03 | 0.03 | 88.5 | 88.8 | 88.12 | 575089 |
| 1729896000 | 88.2 | -1.41 | -1.57 | 90 | 90 | 88.03 | 767267 |
| 1729809600 | 89.61 | 0.3 | 0.34 | 89.35 | 89.77 | 89.01 | 1258740 |
| 1729723200 | 89.31 | 1.19 | 1.35 | 88.09 | 89.35 | 87.82 | 1651337 |
| 1729636800 | 88.12 | 0.66 | 0.75 | 87 | 88.25 | 86.79 | 1544453 |
| 1729550400 | 87.46 | -0.46 | -0.52 | 88.22 | 88.22 | 86.93 | 1060148 |
| 1729291200 | 87.92 | 0.83 | 0.95 | 87.1 | 88.14 | 86.4 | 2483152 |
| 1729204800 | 87.09 | -0.49 | -0.56 | 87.65 | 87.66 | 86.96 | 1486561 |
| 1729118400 | 87.58 | 0.53 | 0.61 | 87.51 | 87.88 | 87.1 | 1947740 |
| 1729032000 | 87.05 | 0.52 | 0.60 | 87.12 | 87.83 | 86.85 | 1247713 |
| 1728945600 | 86.53 | 0.63 | 0.73 | 85.75 | 86.84 | 85.75 | 954386 |
| 1728686400 | 85.9 | 0.38 | 0.44 | 85.7 | 86.2 | 85.6 | 840079 |
| 1728600000 | 85.52 | -0.67 | -0.78 | 86.44 | 86.69 | 85.325 | 660297 |
| 1728513600 | 86.19 | -0.5 | -0.58 | 86.62 | 86.8825 | 85.67 | 673422 |
| 1728427200 | 86.69 | -0.42 | -0.48 | 87.59 | 87.59 | 86.62 | 782973 |
| 1728340800 | 87.11 | -0.87 | -0.99 | 87.7 | 87.74 | 86.66 | 755816 |
| 1728081600 | 87.98 | -1.55 | -1.73 | 88.32 | 88.85 | 87.235 | 1373119 |
| 1727995200 | 89.53 | -0.3 | -0.33 | 90.09 | 90.15 | 89.22 | 1051285 |
| 1727908800 | 89.83 | -0.68 | -0.75 | 89.86 | 90.86 | 89.54 | 891864 |
| 1727822400 | 90.51 | 1.92 | 2.17 | 88.89 | 90.91 | 88.64 | 1812509 |
| 1727736000 | 88.59 | 0.32 | 0.36 | 88.48 | 89.77 | 88.21 | 1622262 |
| 1727476800 | 88.27 | -0.18 | -0.20 | 88.85 | 89.17 | 88.2 | 1774907 |
| 1727390400 | 88.45 | -0.5 | -0.56 | 88.63 | 89.29 | 88.16 | 1170717 |
| 1727304000 | 88.95 | -0.29 | -0.32 | 89.75 | 89.95 | 88.7 | 1299921 |
| 1727217600 | 89.24 | -0.96 | -1.06 | 89.51 | 90.71 | 89.19 | 807393 |
| 1727131200 | 90.2 | -0.08 | -0.09 | 90.73 | 90.99 | 90.19 | 934669 |
| 1726872000 | 90.28 | 1.26 | 1.42 | 89.5 | 90.28 | 89.2501 | 3167044 |
| 1726785600 | 89.02 | -1.2 | -1.33 | 89.51 | 90.1 | 88.27 | 1038119 |
| 1726699200 | 90.22 | 0.25 | 0.28 | 89.93 | 90.62 | 89.4901 | 994151 |
| 1726612800 | 89.97 | -1.35 | -1.48 | 91.32 | 91.565 | 89.52 | 1176085 |
| 1726526400 | 91.32 | 0.62 | 0.68 | 91 | 91.49 | 90.645 | 901953 |
| 1726267200 | 90.7 | 1.48 | 1.66 | 89.45 | 90.74 | 88.76 | 614247 |
| 1726180800 | 89.22 | 0.25 | 0.28 | 88.95 | 89.27 | 88.64 | 673730 |
| 1726094400 | 88.97 | -0.7 | -0.78 | 89.33 | 89.59 | 88.29 | 755960 |
| 1726008000 | 89.67 | 0.19 | 0.21 | 89.51 | 90.49 | 89.2 | 644448 |
| 1725921600 | 89.48 | 1.67 | 1.90 | 87.83 | 89.69 | 87.82 | 1384046 |
| 1725662400 | 87.81 | -0.66 | -0.75 | 88.4 | 88.77 | 87.67 | 803354 |
| 1725576000 | 88.47 | -0.08 | -0.09 | 89.22 | 89.63 | 88.2 | 1118049 |
| 1725489600 | 88.55 | 0.25 | 0.28 | 88.53 | 89.12 | 88.0601 | 1040261 |
| 1725403200 | 88.3 | 0.78 | 0.89 | 87.52 | 88.64 | 87.11 | 572452 |
| 1725057600 | 87.52 | 0.37 | 0.42 | 87.31 | 87.865 | 86.72 | 736113 |
| 1724971200 | 87.15 | 0.13 | 0.15 | 87.06 | 87.52 | 86.15 | 746221 |
| 1724884800 | 87.02 | 0.61 | 0.71 | 86.7 | 87.71 | 86.31 | 645024 |
| 1724798400 | 86.41 | -0.68 | -0.78 | 87.1 | 87.15 | 86.065 | 479785 |
| 1724712000 | 87.09 | 0.03 | 0.03 | 87.2 | 87.86 | 86.83 | 790712 |
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
