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 | -2.1 | -2.70618556701 | 77.6 | 78.59 | 74.765 | 1040863 | 77.07027443 | CS |
| 4 | -19.74 | -20.7265854683 | 95.24 | 97.91 | 74.765 | 1291739 | 81.3192619 | CS |
| 12 | -20.5 | -21.3541666667 | 96 | 101.92 | 74.765 | 978576 | 89.15835226 | CS |
| 26 | -17.77 | -19.0522140024 | 93.27 | 114.68 | 74.765 | 949684 | 95.94045967 | CS |
| 52 | 7.91 | 11.7029146323 | 67.59 | 114.68 | 67.18 | 945206 | 88.16939228 | CS |
| 156 | 44.1 | 140.445859873 | 31.4 | 114.68 | 29.91 | 648874 | 67.63717829 | CS |
| 260 | 31.09 | 70.0067552353 | 44.41 | 114.68 | 24.67 | 548742 | 58.3004009 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 75.95 | -0.89 | -1.16 | 75.9 | 77.52 | 75.495 | 839414 |
| 1739317200 | 76.84 | -1.13 | -1.45 | 78 | 78 | 75.87 | 1320008 |
| 1739230800 | 77.97 | 1.06 | 1.38 | 77.08 | 78.59 | 77.03 | 1108419 |
| 1738971600 | 76.91 | -0.63 | -0.81 | 77.49 | 78.005 | 76.82 | 1051662 |
| 1738885200 | 77.54 | -0.04 | -0.05 | 77.6 | 78.42 | 76.89 | 884814 |
| 1738798800 | 77.58 | -0.56 | -0.72 | 78.99 | 79.325 | 77.39 | 1145320 |
| 1738712400 | 78.14 | 0.78 | 1.01 | 78.57 | 78.57 | 77.02 | 1197123 |
| 1738626000 | 77.36 | -1.91 | -2.41 | 77.66 | 79.15 | 76.99 | 1439630 |
| 1738366800 | 79.27 | 0.46 | 0.58 | 78.6 | 80.04 | 76.44 | 2367163 |
| 1738280400 | 78.81 | -1.04 | -1.30 | 79.99 | 80.35 | 77.92 | 2019865 |
| 1738194000 | 79.85 | -0.2 | -0.25 | 80.26 | 81.45 | 79.1 | 1598110 |
| 1738107600 | 80.05 | -4.35 | -5.15 | 83.96 | 84.22 | 78.82 | 1945803 |
| 1738021200 | 84.4 | 0.61 | 0.73 | 83.76 | 85.68 | 83.3127 | 1217810 |
| 1737762000 | 83.79 | -11.07 | -11.67 | 86 | 86.64 | 83.335 | 2192520 |
| 1737675600 | 94.86 | 0 | 0.00 | 94.86 | 94.86 | 94.86 | 0 |
| 1737589200 | 94.86 | -1.58 | -1.64 | 96.94 | 97.65 | 94.17 | 937744 |
| 1737502800 | 96.44 | 1.21 | 1.27 | 96.15 | 97.91 | 96.01 | 893021 |
| 1737157200 | 95.23 | -0.16 | -0.17 | 96 | 96.36 | 94.98 | 678665 |
| 1737070800 | 95.39 | 0 | 0.00 | 95.24 | 95.6716 | 93.92 | 414203 |
| 1736984400 | 95.39 | 0.92 | 0.97 | 95.34 | 96 | 94.64 | 672392 |
| 1736898000 | 94.47 | 0.98 | 1.05 | 93.85 | 94.53 | 93 | 828536 |
| 1736811600 | 93.49 | 0.95 | 1.03 | 91.66 | 94.17 | 91.36 | 775996 |
| 1736552400 | 92.54 | 0.68 | 0.74 | 91.67 | 94.39 | 91.57 | 831184 |
| 1736379600 | 91.86 | 1.32 | 1.46 | 90.96 | 91.98 | 89.65 | 893493 |
| 1736293200 | 90.54 | -1.54 | -1.67 | 92.33 | 92.58 | 90.13 | 854699 |
| 1736206800 | 92.08 | -0.22 | -0.24 | 92.52 | 94.0123 | 91.54 | 1057403 |
| 1735947600 | 92.3 | 1.79 | 1.98 | 90.76 | 92.506 | 90.15 | 746987 |
| 1735861200 | 90.51 | -1.74 | -1.89 | 92.25 | 92.71 | 89.72 | 1233287 |
| 1735688400 | 92.25 | -0.44 | -0.47 | 92.91 | 93.485 | 92 | 512025 |
| 1735602000 | 92.69 | -0.44 | -0.47 | 92.23 | 93.64 | 91.5804 | 510362 |
| 1735342800 | 93.13 | -0.7 | -0.75 | 93.52 | 94.065 | 92.23 | 368044 |
| 1735256400 | 93.83 | 0.4 | 0.43 | 93.1 | 93.98 | 92.98 | 473495 |
| 1735077840 | 93.43 | -0.38 | -0.41 | 93.76 | 93.76 | 92.6 | 323228 |
| 1734997200 | 93.81 | -1.87 | -1.95 | 95.39 | 95.565 | 93.26 | 793059 |
| 1734738000 | 95.68 | 0.58 | 0.61 | 94.21 | 96.92 | 93.61 | 1566310 |
| 1734651600 | 95.1 | 0.19 | 0.20 | 95.42 | 96.42 | 94.23 | 796429 |
| 1734565200 | 94.91 | -1.42 | -1.47 | 96.81 | 96.965 | 94.5 | 692862 |
| 1734478800 | 96.33 | -1.59 | -1.62 | 97.15 | 97.5 | 95.58 | 650558 |
| 1734392400 | 97.92 | 1.36 | 1.41 | 96.45 | 99.04 | 96.04 | 508564 |
| 1734133200 | 96.56 | -0.44 | -0.45 | 97.03 | 97.5676 | 95.65 | 521481 |
| 1734046800 | 97 | 1.81 | 1.90 | 96.02 | 97.71 | 93.93 | 1000979 |
| 1733960400 | 95.19 | -0.73 | -0.76 | 96.53 | 96.89 | 94.04 | 1233370 |
| 1733874000 | 95.92 | -0.86 | -0.89 | 97.26 | 97.28 | 95.73 | 748911 |
| 1733787600 | 96.78 | -1.25 | -1.28 | 98.08 | 98.66 | 96.52 | 990832 |
| 1733528400 | 98.03 | -0.85 | -0.86 | 99.53 | 99.53 | 97.42 | 570964 |
| 1733442000 | 98.88 | -0.17 | -0.17 | 99.18 | 100.455 | 97.815 | 948852 |
| 1733355600 | 99.05 | 4.3 | 4.54 | 95 | 101.92 | 94.75 | 1890198 |
| 1733269200 | 94.75 | -1.23 | -1.28 | 95.72 | 96.36 | 94.29 | 965310 |
| 1733182800 | 95.98 | 0.07 | 0.07 | 95.91 | 96.78 | 95.29 | 761231 |
| 1732917840 | 95.91 | 0.05 | 0.05 | 96.64 | 96.84 | 95.6 | 395188 |
| 1732750800 | 95.86 | -0.47 | -0.49 | 96.6 | 97.349 | 95.41 | 604712 |
| 1732664400 | 96.33 | -0.4 | -0.41 | 97 | 98.25 | 96.0247 | 808020 |
| 1732578000 | 96.73 | -2.32 | -2.34 | 99 | 99 | 96.66 | 866483 |
| 1732318800 | 99.05 | -0.34 | -0.34 | 99.4 | 99.87 | 98.21 | 778949 |
| 1732232400 | 99.39 | 4.09 | 4.29 | 96 | 100.6899 | 95.06 | 1417428 |
| 1732146000 | 95.3 | 0.88 | 0.93 | 94.66 | 95.37 | 93.2331 | 760838 |
| 1732059600 | 94.42 | 0.05 | 0.05 | 94.48 | 96.19 | 93.32 | 1524192 |
| 1731973200 | 94.37 | -3.03 | -3.11 | 97.03 | 97.265 | 94.05 | 1854952 |
| 1731714000 | 97.4 | -2.88 | -2.87 | 99.34 | 99.67 | 95.925 | 1831524 |
| 1731627600 | 100.28 | -11.73 | -10.47 | 112.19 | 113 | 99.25 | 2945811 |
| 1731541200 | 112.01 | -0.95 | -0.84 | 113.38 | 114.19 | 111.98 | 410793 |
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
