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 | -1.72 | -2.27152667723 | 75.72 | 75.91 | 73.505 | 1165919 | 74.46582267 | CS |
| 4 | -6 | -7.5 | 80 | 81.24 | 73.505 | 1313544 | 77.01291708 | CS |
| 12 | -7.7945 | -9.52936933412 | 81.7945 | 86.695 | 73.505 | 1191971 | 78.53260351 | CS |
| 26 | -11.27 | -13.2168406239 | 85.27 | 91.48 | 73.505 | 1083988 | 82.64746043 | CS |
| 52 | -13.08 | -15.0206706477 | 87.08 | 97.335 | 73.505 | 1087618 | 85.9408981 | CS |
| 156 | 4.35 | 6.24551328069 | 69.65 | 97.335 | 57.11 | 1217070 | 75.09251567 | CS |
| 260 | 24.04 | 48.1184947958 | 49.96 | 97.335 | 20.26 | 1277553 | 63.91080473 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 74 | 0.07 | 0.09 | 73.51 | 74.59 | 73.505 | 959549 |
| 1739230800 | 73.93 | -0.59 | -0.79 | 74.78 | 74.84 | 73.9 | 1162866 |
| 1738971600 | 74.52 | -0.74 | -0.98 | 75.56 | 75.56 | 74.26 | 1107314 |
| 1738885200 | 75.26 | 0.71 | 0.95 | 74.64 | 75.34 | 74.34 | 1116571 |
| 1738798800 | 74.55 | -0.84 | -1.11 | 75.72 | 75.91 | 74.17 | 1495535 |
| 1738712400 | 75.39 | -0.04 | -0.05 | 75.28 | 76.0097 | 75.12 | 913009 |
| 1738626000 | 75.43 | -1.08 | -1.41 | 75.33 | 76 | 74.1175 | 1091641 |
| 1738366800 | 76.51 | -0.18 | -0.23 | 76.8 | 77.43 | 76.215 | 839498 |
| 1738280400 | 76.69 | 0.47 | 0.62 | 76.56 | 77.265 | 76.245 | 1217550 |
| 1738194000 | 76.22 | -0.6 | -0.78 | 76.61 | 77.21 | 76.06 | 1240200 |
| 1738107600 | 76.82 | -1.98 | -2.51 | 78.71 | 79.18 | 76.8 | 1578882 |
| 1738021200 | 78.8 | 1.6 | 2.07 | 77.224 | 79.03 | 77.224 | 1701094 |
| 1737762000 | 77.2 | -1.21 | -1.54 | 77.455 | 78.795 | 77.17 | 1925599 |
| 1737675600 | 78.41 | 0 | 0.00 | 78.41 | 78.41 | 78.41 | 0 |
| 1737589200 | 78.41 | -2.79 | -3.44 | 77.79 | 78.72 | 76.02 | 2397271 |
| 1737502800 | 81.2 | 2.04 | 2.58 | 80.04 | 81.24 | 80.04 | 1790702 |
| 1737157200 | 79.16 | 0.32 | 0.41 | 79.47 | 79.71 | 79.12 | 1106723 |
| 1737070800 | 78.84 | 0.28 | 0.36 | 79.28 | 79.28 | 78.42 | 1028571 |
| 1736984400 | 78.56 | 0.52 | 0.67 | 80 | 80 | 78.12 | 1026576 |
| 1736898000 | 78.04 | 1.07 | 1.39 | 77.39 | 78.18 | 76.98 | 1604203 |
| 1736811600 | 76.97 | 1.32 | 1.74 | 75.59 | 76.98 | 75.19 | 1237061 |
| 1736552400 | 75.65 | -0.35 | -0.46 | 75.37 | 76.16 | 75.28 | 1261714 |
| 1736379600 | 76 | 0.4 | 0.53 | 75.24 | 76.35 | 74.89 | 1064337 |
| 1736293200 | 75.6 | 0.19 | 0.25 | 75.55 | 76.09 | 75 | 1414539 |
| 1736206800 | 75.41 | -0.32 | -0.42 | 76.34 | 77.2 | 75.18 | 1664351 |
| 1735947600 | 75.73 | -0.06 | -0.08 | 75.83 | 76.11 | 75.0902 | 1191116 |
| 1735861200 | 75.79 | -0.7 | -0.92 | 76.95 | 77.19 | 75.23 | 1180363 |
| 1735688400 | 76.49 | -0.07 | -0.09 | 76.64 | 77.15 | 76.05 | 784105 |
| 1735602000 | 76.56 | -0.65 | -0.84 | 76.12 | 76.83 | 75.34 | 686398 |
| 1735342800 | 77.21 | -0.19 | -0.25 | 76.8 | 77.75 | 76.2 | 736536 |
| 1735256400 | 77.4 | 0.16 | 0.21 | 77 | 77.68 | 76.695 | 794937 |
| 1735077840 | 77.24 | 0.8 | 1.05 | 76.19 | 77.26 | 75.7 | 435522 |
| 1734997200 | 76.44 | -0.41 | -0.53 | 76.15 | 76.58 | 75.48 | 1265084 |
| 1734738000 | 76.85 | 1.03 | 1.36 | 75.45 | 77.59 | 75.36 | 3645154 |
| 1734651600 | 75.82 | -0.29 | -0.38 | 76.46 | 77.2 | 75.76 | 1630663 |
| 1734565200 | 76.11 | -3.96 | -4.95 | 80.01 | 80.5999 | 76.03 | 2334965 |
| 1734478800 | 80.07 | -1.27 | -1.56 | 81.08 | 81.77 | 79.86 | 940398 |
| 1734392400 | 81.34 | 0.42 | 0.52 | 81.14 | 82 | 80.6 | 935360 |
| 1734133200 | 80.92 | -0.17 | -0.21 | 80.95 | 81.41 | 80.67 | 874323 |
| 1734046800 | 81.09 | -1.04 | -1.27 | 82.01 | 82.01 | 80.97 | 893920 |
| 1733960400 | 82.13 | 0.06 | 0.07 | 82.56 | 82.82 | 81.91 | 1118442 |
| 1733874000 | 82.07 | -0.36 | -0.44 | 82.49 | 82.95 | 81 | 1150442 |
| 1733787600 | 82.43 | -0.23 | -0.28 | 82.6 | 83.33 | 82.0258 | 1169791 |
| 1733528400 | 82.66 | -0.45 | -0.54 | 83.55 | 84.11 | 82.37 | 1320996 |
| 1733442000 | 83.11 | -1.96 | -2.30 | 84.83 | 85.36 | 82.935 | 1140143 |
| 1733355600 | 85.07 | -0.11 | -0.13 | 85.05 | 85.38 | 84.51 | 815464 |
| 1733269200 | 85.18 | -0.28 | -0.33 | 85.46 | 85.92 | 84.745 | 633275 |
| 1733182800 | 85.46 | -0.17 | -0.20 | 85.66 | 86.12 | 84.79 | 919291 |
| 1732917840 | 85.63 | 0.55 | 0.65 | 85.62 | 86 | 85.07 | 587996 |
| 1732750800 | 85.08 | -0.05 | -0.06 | 85.24 | 86.2047 | 85.01 | 664709 |
| 1732664400 | 85.13 | -0.62 | -0.72 | 85.26 | 85.55 | 84.24 | 849698 |
| 1732578000 | 85.75 | 0.37 | 0.43 | 85.85 | 86.695 | 85.58 | 1123500 |
| 1732318800 | 85.38 | 1.42 | 1.69 | 84.1 | 85.54 | 84.1 | 743227 |
| 1732232400 | 83.96 | 2.1 | 2.57 | 82.17 | 84.11 | 81.79 | 1194248 |
| 1732146000 | 81.86 | 0.58 | 0.71 | 81.62 | 82.13 | 81.3401 | 1212703 |
| 1732059600 | 81.28 | -2.06 | -2.47 | 82.62 | 82.83 | 81.165 | 1508373 |
| 1731973200 | 83.34 | -1.57 | -1.85 | 84.69 | 84.99 | 83.17 | 1391009 |
| 1731714000 | 84.91 | -1.19 | -1.38 | 85.92 | 86.99 | 84.87 | 1122701 |
| 1731627600 | 86.1 | -1.47 | -1.68 | 87.81 | 87.96 | 86.03 | 1276804 |
| 1731541200 | 87.57 | 0.63 | 0.72 | 86.98 | 88.23 | 86.95 | 1169774 |
| 1731454800 | 86.94 | -1.16 | -1.32 | 87.99 | 88.38 | 86.83 | 1250961 |
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
