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 | -4.0095 | -4.75622775801 | 84.3 | 85.43 | 80.03 | 194800 | 83.04910568 | CS |
| 4 | -8.2095 | -9.27627118644 | 88.5 | 93.03 | 80.03 | 198025 | 85.90700078 | CS |
| 12 | -17.3795 | -17.7941025904 | 97.67 | 98.52 | 80.03 | 130441 | 87.9316813 | CS |
| 26 | -16.9595 | -17.4390745501 | 97.25 | 110.45 | 80.03 | 118495 | 92.57953274 | CS |
| 52 | -11.6595 | -12.6802610114 | 91.95 | 124.11 | 80.03 | 123552 | 99.3366896 | CS |
| 156 | 1.4805 | 1.87856870955 | 78.81 | 124.11 | 54.9023 | 92688 | 84.75746123 | CS |
| 260 | 2.5405 | 3.26752411576 | 77.75 | 124.11 | 46.64 | 83936 | 79.95070319 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 80.29 | -1.42 | -1.74 | 81.9 | 82.135 | 79.715 | 757050 |
| 1734651600 | 81.71 | 1.13 | 1.40 | 83.33 | 83.43 | 81.34 | 163960 |
| 1734565200 | 80.58 | -3.36 | -4.00 | 85.27 | 85.27 | 80.03 | 214333 |
| 1734478800 | 83.94 | -0.92 | -1.08 | 83.885 | 84.81 | 83.42 | 170270 |
| 1734392400 | 84.86 | 0.81 | 0.96 | 84 | 85.25 | 83.7838 | 211434 |
| 1734133200 | 84.05 | -0.07 | -0.08 | 84.3 | 85.43 | 83.36 | 214002 |
| 1734046800 | 84.12 | -0.78 | -0.92 | 83.88 | 85.355 | 83.55 | 374744 |
| 1733960400 | 84.9 | -0.78 | -0.91 | 86.2925 | 86.545 | 84.755 | 161978 |
| 1733874000 | 85.68 | 0.17 | 0.20 | 85.63 | 86.88 | 84.71 | 308191 |
| 1733787600 | 85.51 | -0.27 | -0.31 | 85.845 | 86.925 | 85.21 | 191815 |
| 1733528400 | 85.78 | 0.14 | 0.16 | 86.045 | 86.24 | 84.62 | 123567 |
| 1733442000 | 85.64 | -1.93 | -2.20 | 87.53 | 87.53 | 85.55 | 279251 |
| 1733355600 | 87.57 | -0.62 | -0.70 | 88.09 | 88.66 | 87.14 | 161416 |
| 1733269200 | 88.19 | -0.51 | -0.57 | 87.7907 | 88.345 | 87.47 | 147786 |
| 1733182800 | 88.7 | 0.33 | 0.37 | 88.08 | 88.99 | 86.97 | 236301 |
| 1732917840 | 88.37 | 0.08 | 0.09 | 88.555 | 88.74 | 87.635 | 75302 |
| 1732750800 | 88.29 | -0.37 | -0.42 | 88.985 | 89.58 | 88.08 | 165738 |
| 1732664400 | 88.66 | -2.54 | -2.79 | 90.01 | 90.015 | 88.1 | 303283 |
| 1732578000 | 91.2 | 1.51 | 1.68 | 91.0666 | 93.03 | 91.0666 | 126737 |
| 1732318800 | 89.69 | 1.8 | 2.05 | 88.5 | 90.93 | 88.5 | 132364 |
| 1732232400 | 87.89 | 2.19 | 2.56 | 86.12 | 88.55 | 86.1 | 85386 |
| 1732146000 | 85.7 | 0.44 | 0.52 | 85.735 | 86.13 | 84.545 | 307681 |
| 1732059600 | 85.26 | -0.88 | -1.02 | 85.5 | 85.82 | 84.57 | 119013 |
| 1731973200 | 86.14 | -0.09 | -0.10 | 86.37 | 87.22 | 86.13 | 83695 |
| 1731714000 | 86.23 | -0.96 | -1.10 | 87.41 | 87.9586 | 86.2 | 128081 |
| 1731627600 | 87.19 | -0.97 | -1.10 | 88.345 | 88.95 | 86.88 | 163411 |
| 1731541200 | 88.16 | -0.05 | -0.06 | 89.38 | 90.46 | 88.15 | 97046 |
| 1731454800 | 88.21 | -3.62 | -3.94 | 91.035 | 91.1 | 88.2 | 125106 |
| 1731368400 | 91.83 | 1.3 | 1.44 | 90.76 | 93.24 | 90.42 | 143575 |
| 1731109200 | 90.53 | -1.34 | -1.46 | 91.64 | 92.41 | 90.53 | 137793 |
| 1731022800 | 91.87 | -1.06 | -1.14 | 92.61 | 93.5 | 91.415 | 147860 |
| 1730936400 | 92.93 | 7.25 | 8.46 | 92.04 | 94.865 | 90.775 | 179378 |
| 1730850000 | 85.68 | 1.88 | 2.24 | 84.22 | 86.86 | 84.22 | 140955 |
| 1730763600 | 83.8 | 0.61 | 0.73 | 83.25 | 85.59 | 83 | 118681 |
| 1730500800 | 83.19 | -4.37 | -4.99 | 85 | 88.83 | 82.54 | 131191 |
| 1730414400 | 87.56 | -2.6 | -2.88 | 89.58 | 90.35 | 87.38 | 123119 |
| 1730328000 | 90.16 | 0.31 | 0.35 | 90.38 | 91.08 | 89.93 | 47428 |
| 1730241600 | 89.85 | -0.72 | -0.79 | 89.38 | 90.7 | 89.15 | 52272 |
| 1730155200 | 90.57 | 0.02 | 0.02 | 91.375 | 91.705 | 90.5 | 50594 |
| 1729896000 | 90.55 | 0.41 | 0.45 | 90.43 | 91.31 | 89.945 | 49116 |
| 1729809600 | 90.14 | -0.5 | -0.55 | 90.38 | 90.53 | 89.1175 | 74451 |
| 1729723200 | 90.64 | -0.13 | -0.14 | 90 | 91 | 90 | 42987 |
| 1729636800 | 90.77 | -0.76 | -0.83 | 90.695 | 91.87 | 90.695 | 55658 |
| 1729550400 | 91.53 | -1.67 | -1.79 | 92.89 | 93.85 | 91.53 | 75822 |
| 1729291200 | 93.2 | -1.24 | -1.31 | 94.94 | 95.61 | 93.17 | 53317 |
| 1729204800 | 94.44 | 0.37 | 0.39 | 94.49 | 94.8109 | 93.13 | 38071 |
| 1729118400 | 94.07 | 0.7 | 0.75 | 94.49 | 95.29 | 93.99 | 52144 |
| 1729032000 | 93.37 | -0.6 | -0.64 | 93.88 | 95.24 | 93.32 | 62565 |
| 1728945600 | 93.97 | 0.73 | 0.78 | 93.44 | 94.22 | 92.8 | 54121 |
| 1728686400 | 93.24 | 0.25 | 0.27 | 93.43 | 93.69 | 92.58 | 86814 |
| 1728600000 | 92.99 | 0.88 | 0.96 | 90.95 | 93.415 | 90.695 | 86600 |
| 1728513600 | 92.11 | -1.18 | -1.26 | 93.82 | 94.01 | 91.78 | 78389 |
| 1728427200 | 93.29 | 1.55 | 1.69 | 92.265 | 93.57 | 91.95 | 96621 |
| 1728340800 | 91.74 | -0.25 | -0.27 | 91.37 | 91.915 | 90.2504 | 83461 |
| 1728081600 | 91.99 | 1.22 | 1.34 | 91.655 | 92.45 | 91.15 | 60761 |
| 1727995200 | 90.77 | -2.71 | -2.90 | 93.188 | 93.188 | 90.77 | 84714 |
| 1727908800 | 93.48 | -0.32 | -0.34 | 93.29 | 94.26 | 92.88 | 49200 |
| 1727822400 | 93.8 | -2.24 | -2.33 | 95.51 | 95.51 | 92.7 | 181928 |
| 1727735520 | 96.04 | -0.54 | -0.56 | 96.26 | 96.56 | 94.2664 | 81544 |
| 1727476800 | 96.58 | 0 | 0.00 | 97.67 | 98.52 | 96.31 | 102997 |
| 1727390400 | 96.58 | 2.5 | 2.66 | 95.33 | 97.62 | 95.06 | 102495 |
| 1727304000 | 94.08 | -0.84 | -0.88 | 95.5 | 95.5 | 94.06 | 89488 |
| 1727217600 | 94.92 | 1.5 | 1.61 | 94 | 95.119 | 94 | 81388 |
| 1727131200 | 93.42 | 1.34 | 1.46 | 92.71 | 93.59 | 91.83 | 96148 |
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
