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 | -9.55 | -8.77838036584 | 108.79 | 110.2225 | 99.2 | 974348 | 103.2871546 | CS |
| 4 | -15.21 | -13.2896461337 | 114.45 | 117.34 | 99.2 | 939740 | 110.48106429 | CS |
| 12 | -3.57 | -3.47242486139 | 102.81 | 121.44 | 93.43 | 1057113 | 108.28014317 | CS |
| 26 | -26.22 | -20.8990913439 | 125.46 | 129.79 | 90.85 | 1121799 | 109.19418281 | CS |
| 52 | 24.47 | 32.7270295573 | 74.77 | 129.79 | 70.63 | 1140715 | 101.54111687 | CS |
| 156 | 37.23 | 60.0387034349 | 62.01 | 129.79 | 42.42 | 1210001 | 76.00343356 | CS |
| 260 | 61.96 | 166.201716738 | 37.28 | 129.79 | 23.03 | 1124341 | 68.65363547 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 99.24 | -1.03 | -1.03 | 101.36 | 101.36 | 98.96 | 793586 |
| 1731627600 | 100.27 | -0.72 | -0.71 | 101.2 | 102.035 | 99.81 | 1055807 |
| 1731541200 | 100.99 | -1.71 | -1.67 | 102.92 | 102.92 | 100.79 | 740589 |
| 1731454800 | 102.7 | -2.06 | -1.97 | 102.34 | 102.99 | 101.18 | 1063582 |
| 1731368400 | 104.76 | -2.35 | -2.19 | 105.33 | 106.08 | 103.32 | 927399 |
| 1731109200 | 107.11 | -6.4 | -5.64 | 108.79 | 110.2225 | 106.3 | 1084363 |
| 1731022800 | 113.51 | 4.01 | 3.66 | 113.32 | 114.689 | 111.9 | 945434 |
| 1730936400 | 109.5 | -4.52 | -3.96 | 108.06 | 111.09 | 106.34 | 1207183 |
| 1730850000 | 114.02 | 2.71 | 2.43 | 112.89 | 114.06 | 112.035 | 871624 |
| 1730763600 | 111.31 | 1.21 | 1.10 | 110.9 | 112.42 | 110.57 | 659633 |
| 1730500800 | 110.1 | 0.55 | 0.50 | 111 | 111.88 | 109.93 | 631321 |
| 1730414400 | 109.55 | -2.3 | -2.06 | 110.67 | 110.94 | 108.65 | 824125 |
| 1730328000 | 111.85 | -2.56 | -2.24 | 113.36 | 113.36 | 111.48 | 869666 |
| 1730241600 | 114.41 | -0.4 | -0.35 | 115.71 | 116.66 | 114.26 | 679147 |
| 1730155200 | 114.81 | -0.6 | -0.52 | 115.41 | 116 | 114.105 | 768865 |
| 1729896000 | 115.41 | 0.88 | 0.77 | 115.1 | 117.34 | 115.025 | 1426964 |
| 1729809600 | 114.53 | 0.7 | 0.61 | 114.96 | 115 | 112.565 | 1146791 |
| 1729723200 | 113.83 | -0.74 | -0.65 | 111.99 | 114.35 | 111.65 | 964914 |
| 1729636800 | 114.57 | 2.18 | 1.94 | 114.81 | 116.0692 | 112.9314 | 1202031 |
| 1729550400 | 112.39 | -0.51 | -0.45 | 113.35 | 113.52 | 111.2 | 862559 |
| 1729291200 | 112.9 | 0.91 | 0.81 | 114.45 | 114.77 | 112.67 | 862800 |
| 1729204800 | 111.99 | -1.15 | -1.02 | 112.55 | 113.36 | 111.485 | 783490 |
| 1729118400 | 113.14 | 1.63 | 1.46 | 112.53 | 113.76 | 111.69 | 1053166 |
| 1729032000 | 111.51 | -6.06 | -5.15 | 115.15 | 115.25 | 110.8001 | 1518664 |
| 1728945600 | 117.57 | -0.07 | -0.06 | 113.64 | 117.81 | 113.165 | 777245 |
| 1728686400 | 117.64 | 1.26 | 1.08 | 116.21 | 118.46 | 116.21 | 607419 |
| 1728600000 | 116.38 | 1.95 | 1.70 | 114.63 | 116.9799 | 114.12 | 941677 |
| 1728513600 | 114.43 | 1.32 | 1.17 | 111.45 | 114.485 | 110.72 | 826454 |
| 1728427200 | 113.11 | -4.46 | -3.79 | 113.2 | 113.66 | 110.27 | 1511904 |
| 1728340800 | 117.57 | -0.38 | -0.32 | 117.95 | 118.54 | 117.105 | 767636 |
| 1728081600 | 117.95 | 2.63 | 2.28 | 116.13 | 118.19 | 116.13 | 957830 |
| 1727995200 | 115.32 | -2.01 | -1.71 | 114.66 | 115.505 | 114 | 792821 |
| 1727908800 | 117.33 | 0.25 | 0.21 | 118.1 | 119.4847 | 116.9481 | 674042 |
| 1727822400 | 117.08 | 1.41 | 1.22 | 118 | 118 | 115.4 | 798639 |
| 1727736000 | 115.67 | -3.2 | -2.69 | 117.15 | 117.88 | 114.7701 | 1185900 |
| 1727476800 | 118.87 | -1.56 | -1.30 | 119.5 | 120.42 | 117.81 | 1655931 |
| 1727390400 | 120.43 | 9.16 | 8.23 | 117.9 | 121.44 | 116.68 | 2449111 |
| 1727304000 | 111.27 | -2.45 | -2.15 | 113.33 | 113.37 | 111 | 1341892 |
| 1727217600 | 113.72 | 7.66 | 7.22 | 112.89 | 114.69 | 111.94 | 2249858 |
| 1727131200 | 106.06 | 2.46 | 2.37 | 104.32 | 106.71 | 104.13 | 865928 |
| 1726872000 | 103.6 | -1.29 | -1.23 | 104.34 | 104.36 | 102.501 | 969675 |
| 1726785600 | 104.89 | 3.59 | 3.54 | 105.58 | 106.34 | 103.97 | 1356019 |
| 1726699200 | 101.3 | 2.12 | 2.14 | 99.88 | 103.7 | 99.09 | 1278946 |
| 1726612800 | 99.18 | -0.29 | -0.29 | 99.47 | 100.275 | 98.66 | 1455704 |
| 1726526400 | 99.47 | 0.78 | 0.79 | 99.49 | 100.37 | 99.08 | 905594 |
| 1726267200 | 98.69 | 0.69 | 0.70 | 99.31 | 99.91 | 98.69 | 1033038 |
| 1726180800 | 98 | 1.55 | 1.61 | 98.36 | 99.7339 | 97.715 | 896832 |
| 1726094400 | 96.45 | 2.1 | 2.23 | 95.8 | 96.97 | 94.89 | 1733025 |
| 1726008000 | 94.35 | -1 | -1.05 | 94.88 | 95.23 | 93.43 | 1243675 |
| 1725921600 | 95.35 | 1.25 | 1.33 | 95.25 | 96.239 | 94.78 | 944995 |
| 1725662400 | 94.1 | -2.56 | -2.65 | 96.04 | 97 | 93.71 | 772260 |
| 1725576000 | 96.66 | 0.31 | 0.32 | 97.05 | 98.08 | 96.54 | 781749 |
| 1725489600 | 96.35 | 0.17 | 0.18 | 95.93 | 97.32 | 95.85 | 1303005 |
| 1725403200 | 96.18 | -5.54 | -5.45 | 97.64 | 97.88 | 95.16 | 1616340 |
| 1725057600 | 101.72 | 0.29 | 0.29 | 101.63 | 101.75 | 99.88 | 1415759 |
| 1724971200 | 101.43 | 0.57 | 0.57 | 101 | 101.82 | 100.14 | 839292 |
| 1724884800 | 100.86 | -4.8 | -4.54 | 102.51 | 103.2 | 100.79 | 930253 |
| 1724798400 | 105.66 | 0.1 | 0.09 | 105.11 | 106.8 | 104.33 | 751702 |
| 1724712000 | 105.56 | 0.94 | 0.90 | 106.09 | 107.8 | 105.04 | 655246 |
| 1724452800 | 104.62 | 2.92 | 2.87 | 102.81 | 104.65 | 102.55 | 932159 |
| 1724366400 | 101.7 | -2.6 | -2.49 | 104.08 | 104.08 | 101.36 | 780567 |
| 1724280000 | 104.3 | 0.98 | 0.95 | 104.47 | 104.77 | 103.07 | 824990 |
| 1724193600 | 103.32 | -1.97 | -1.87 | 105.58 | 106.02 | 102.92 | 865494 |
| 1724107200 | 105.29 | 1.41 | 1.36 | 104.33 | 105.53 | 104.2 | 935008 |
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
