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 | 3.9 | 4.23913043478 | 92 | 95.94 | 88.9 | 431373 | 92.53892045 | CS |
| 4 | -11.49 | -10.6993202347 | 107.39 | 108 | 88.9 | 341957 | 98.37299283 | CS |
| 12 | 2.91 | 3.12936874933 | 92.99 | 113.6 | 82.05 | 359831 | 99.27341047 | CS |
| 26 | 16.43 | 20.6744683528 | 79.47 | 113.6 | 77.5 | 413216 | 93.23438808 | CS |
| 52 | 42.21 | 78.6179921773 | 53.69 | 113.6 | 44.29 | 429637 | 74.06354351 | CS |
| 156 | 50.15 | 109.617486339 | 45.75 | 113.6 | 18.3 | 1470533 | 43.20579039 | CS |
| 260 | 43.4 | 82.6666666667 | 52.5 | 113.6 | 6.5 | 4740230 | 26.71309546 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 95.9 | 1.72 | 1.83 | 94.78 | 95.94 | 93.01 | 393686 |
| 1732056000 | 94.18 | 1.75 | 1.89 | 92.39 | 94.62 | 91.7 | 372207 |
| 1731969600 | 92.43 | 1.69 | 1.86 | 90.76 | 93.6 | 90.73 | 418108 |
| 1731710400 | 90.74 | 0.27 | 0.30 | 89 | 91.48 | 88.9 | 460324 |
| 1731624000 | 90.47 | -3.39 | -3.61 | 92 | 93.8 | 90.35 | 512540 |
| 1731537600 | 93.86 | -3.77 | -3.86 | 97.96 | 98.52 | 93.69 | 498826 |
| 1731451200 | 97.63 | -1.71 | -1.72 | 99.69 | 100.01 | 96.59 | 268570 |
| 1731364800 | 99.34 | 1.39 | 1.42 | 97.95 | 99.99 | 97.5 | 251720 |
| 1731105600 | 97.95 | -1.02 | -1.03 | 99.44 | 100.85 | 97.77 | 341603 |
| 1731019200 | 98.97 | -7.17 | -6.76 | 105.52 | 105.52 | 98.68 | 840260 |
| 1730932800 | 106.14 | 4.34 | 4.26 | 107.3 | 107.3 | 101.36 | 479260 |
| 1730846400 | 101.8 | 0.49 | 0.48 | 101.78 | 102.48 | 100.38 | 179562 |
| 1730760000 | 101.31 | -2.36 | -2.28 | 102.38 | 103.29 | 100.8 | 217012 |
| 1730497200 | 103.67 | 1.25 | 1.22 | 102.98 | 103.94 | 101.55 | 281749 |
| 1730410800 | 102.42 | -2.22 | -2.12 | 105.25 | 105.25 | 102.11 | 241680 |
| 1730324400 | 104.64 | 0.42 | 0.40 | 103.94 | 105.77 | 103.9 | 196665 |
| 1730238000 | 104.22 | 0.53 | 0.51 | 103 | 104.41 | 102.28 | 224114 |
| 1730151600 | 103.69 | -1.7 | -1.61 | 105.37 | 106.25 | 103.2 | 259066 |
| 1729892400 | 105.39 | -1.1 | -1.03 | 106 | 106.91 | 104.03 | 179211 |
| 1729806000 | 106.49 | -0.62 | -0.58 | 107.39 | 108 | 105.34 | 222984 |
| 1729719600 | 107.11 | 0.11 | 0.10 | 106 | 108.8 | 106 | 213741 |
| 1729633200 | 107 | -1.62 | -1.49 | 108.28 | 108.33 | 106.63 | 236055 |
| 1729546800 | 108.62 | 2.63 | 2.48 | 104.98 | 108.8 | 104.5 | 314434 |
| 1729287600 | 105.99 | -4.26 | -3.86 | 110.6 | 110.6 | 105.99 | 410460 |
| 1729201200 | 110.25 | 0.19 | 0.17 | 109.94 | 111.04 | 108.82 | 263948 |
| 1729114800 | 110.06 | -1.3 | -1.17 | 111.34 | 112.6 | 109.63 | 315919 |
| 1729028400 | 111.36 | 1.26 | 1.14 | 112 | 113.6 | 110.95 | 804783 |
| 1728682800 | 110.1 | -0.36 | -0.33 | 110.46 | 111.75 | 109.33 | 308167 |
| 1728596400 | 110.46 | 2.6 | 2.41 | 107.89 | 110.68 | 107.89 | 533636 |
| 1728510000 | 107.86 | 0 | 0.00 | 107.86 | 107.86 | 107.86 | 0 |
| 1728423600 | 107.86 | 2.31 | 2.19 | 106 | 108.82 | 105.9 | 672310 |
| 1728337200 | 105.55 | 1.18 | 1.13 | 103.94 | 105.55 | 103.94 | 281683 |
| 1728078000 | 104.37 | 3.36 | 3.33 | 102.25 | 104.5 | 101.64 | 539231 |
| 1727991600 | 101.01 | -0.71 | -0.70 | 101.5 | 102.2 | 100.28 | 219429 |
| 1727905200 | 101.72 | -0.58 | -0.57 | 101.61 | 102.49 | 100.62 | 231489 |
| 1727818800 | 102.3 | -0.61 | -0.59 | 102.54 | 103.71 | 100.91 | 418213 |
| 1727730000 | 102.91 | 2.52 | 2.51 | 99.69 | 103 | 98.43 | 385265 |
| 1727473200 | 100.39 | 0.39 | 0.39 | 100.3 | 100.97 | 99.68 | 313699 |
| 1727386800 | 100 | 2.66 | 2.73 | 98.55 | 101.34 | 98.3 | 714232 |
| 1727300400 | 97.34 | 0.03 | 0.03 | 97.03 | 98.11 | 96.65 | 164602 |
| 1727214000 | 97.31 | -0.44 | -0.45 | 97.96 | 98.5 | 96.04 | 272933 |
| 1727127600 | 97.75 | 0.77 | 0.79 | 96.93 | 97.75 | 96.31 | 242770 |
| 1726868400 | 96.98 | -1.27 | -1.29 | 97.49 | 98.04 | 95.72 | 646771 |
| 1726782000 | 98.25 | 1.65 | 1.71 | 98.3 | 99.88 | 97.26 | 771040 |
| 1726695600 | 96.6 | 1.06 | 1.11 | 95.27 | 98.4 | 95.27 | 569902 |
| 1726609200 | 95.54 | 4.45 | 4.89 | 91.41 | 95.6 | 91.22 | 601601 |
| 1726522800 | 91.09 | 1.52 | 1.70 | 89.57 | 91.93 | 89.01 | 294213 |
| 1726263600 | 89.57 | 0.69 | 0.78 | 89 | 91.58 | 88.69 | 360802 |
| 1726177200 | 88.88 | 2.98 | 3.47 | 85.9 | 89.18 | 85.6 | 267187 |
| 1726090800 | 85.9 | 2.01 | 2.40 | 83.9 | 86.18 | 82.74 | 240593 |
| 1726004400 | 83.89 | 0 | 0.00 | 83.89 | 83.89 | 83.89 | 0 |
| 1725918000 | 83.89 | 0.21 | 0.25 | 84.53 | 85.7 | 83.15 | 255937 |
| 1725658800 | 83.68 | -4.37 | -4.96 | 88.03 | 88.28 | 83.5 | 439698 |
| 1725572400 | 88.05 | 0.04 | 0.05 | 87.93 | 89.89 | 87.69 | 265027 |
| 1725486000 | 88.01 | 1.81 | 2.10 | 85.43 | 88.9 | 85.3 | 237258 |
| 1725399600 | 86.2 | -6.36 | -6.87 | 91.41 | 91.5 | 85.74 | 376990 |
| 1725054000 | 92.56 | -0.67 | -0.72 | 93.68 | 93.76 | 91.23 | 136800 |
| 1724967600 | 93.23 | 0.47 | 0.51 | 92.99 | 94.88 | 92.58 | 218374 |
| 1724881200 | 92.76 | 0.82 | 0.89 | 91.85 | 93.28 | 90.99 | 200518 |
| 1724794800 | 91.94 | 1.5 | 1.66 | 89.9 | 92.61 | 89.7 | 208460 |
| 1724708400 | 90.44 | -0.46 | -0.51 | 90.85 | 91.38 | 89.75 | 144438 |
| 1724449200 | 90.9 | 1.92 | 2.16 | 89.45 | 92.21 | 89.45 | 314176 |
| 1724362800 | 88.98 | 0.18 | 0.20 | 88.35 | 89.75 | 88.35 | 151399 |
| 1724276400 | 88.8 | 0.41 | 0.46 | 88.59 | 89.25 | 87.93 | 192365 |
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
