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 | -0.42 | -0.534011443102 | 78.65 | 79.7 | 77.66 | 4864149 | 78.69057944 | CS |
| 4 | 0.08 | 0.102367242482 | 78.15 | 79.82 | 75.9 | 5725405 | 78.05063951 | CS |
| 12 | -1.86 | -2.32238731427 | 80.09 | 87.99 | 75.9 | 8596733 | 81.80573036 | CS |
| 26 | 0.95 | 1.22929606625 | 77.28 | 87.99 | 73.67 | 7443296 | 79.61979671 | CS |
| 52 | -6.77 | -7.96470588235 | 85 | 87.99 | 73.67 | 7295762 | 80.35813211 | CS |
| 156 | -15.02 | -16.1072386059 | 93.25 | 109.08 | 73.67 | 6289444 | 84.77011298 | CS |
| 260 | 0.98 | 1.26860841424 | 77.25 | 109.08 | 49.01 | 5960503 | 80.00109186 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 78.23 | 0.25 | 0.32 | 77.95 | 78.23 | 77.7 | 2827117 |
| 1732056000 | 77.98 | -0.89 | -1.13 | 78.25 | 78.28 | 77.66 | 5565734 |
| 1731969600 | 78.87 | 0.07 | 0.09 | 78.8 | 79.56 | 78.68 | 3372559 |
| 1731710400 | 78.8 | -0.84 | -1.05 | 79.5 | 79.67 | 78.77 | 8652846 |
| 1731624000 | 79.64 | 1.08 | 1.37 | 78.65 | 79.7 | 78.64 | 3902488 |
| 1731537600 | 78.56 | 0.23 | 0.29 | 78.25 | 78.74 | 78.09 | 2251757 |
| 1731451200 | 78.33 | -0.95 | -1.20 | 79.35 | 79.37 | 78.12 | 4250336 |
| 1731364800 | 79.28 | 0.37 | 0.47 | 79.24 | 79.82 | 79.11 | 4285538 |
| 1731105600 | 78.91 | 0.17 | 0.22 | 78.54 | 78.91 | 78.37 | 4024219 |
| 1731019200 | 78.74 | -0.03 | -0.04 | 78.9 | 79.4 | 78.42 | 3229017 |
| 1730932800 | 78.77 | 1.68 | 2.18 | 78.32 | 78.96 | 77.52 | 6597734 |
| 1730846400 | 77.09 | 0.55 | 0.72 | 76.68 | 77.14 | 76.41 | 3827895 |
| 1730760000 | 76.54 | -0.22 | -0.29 | 76.46 | 76.79 | 75.9 | 9216473 |
| 1730497200 | 76.76 | -0.21 | -0.27 | 77.12 | 77.43 | 76.71 | 4837206 |
| 1730410800 | 76.97 | -0.42 | -0.54 | 77.4 | 77.4 | 76.6 | 8373176 |
| 1730324400 | 77.39 | 0.07 | 0.09 | 77.04 | 77.57 | 76.94 | 7071088 |
| 1730238000 | 77.32 | -0.82 | -1.05 | 78 | 78.15 | 76.89 | 7207444 |
| 1730151600 | 78.14 | -0.16 | -0.20 | 78.3 | 78.39 | 77.88 | 8249910 |
| 1729892400 | 78.3 | -0.45 | -0.57 | 78.7 | 79.03 | 78.25 | 7178711 |
| 1729806000 | 78.75 | 0.2 | 0.25 | 78.15 | 78.78 | 77.91 | 9586860 |
| 1729719600 | 78.55 | -0.61 | -0.77 | 79.04 | 79.17 | 77.88 | 5402328 |
| 1729633200 | 79.16 | 0.72 | 0.92 | 78.01 | 79.17 | 77.98 | 4760035 |
| 1729546800 | 78.44 | 0.6 | 0.77 | 77.86 | 78.84 | 77.81 | 10174010 |
| 1729287600 | 77.84 | -0.02 | -0.03 | 78.18 | 78.25 | 77.77 | 12290446 |
| 1729201200 | 77.86 | 0.41 | 0.53 | 77.67 | 78.14 | 77.2 | 15766734 |
| 1729114800 | 77.45 | -0.23 | -0.30 | 77.5 | 78.27 | 77.08 | 15333311 |
| 1729028400 | 77.68 | -0.8 | -1.02 | 77.75 | 78.9 | 77.34 | 28003882 |
| 1728682800 | 78.48 | -3.28 | -4.01 | 80.75 | 81.4 | 78.3 | 22285583 |
| 1728596400 | 81.76 | -4.82 | -5.57 | 83.39 | 84 | 80.68 | 28838617 |
| 1728510000 | 86.58 | 0 | 0.00 | 86.58 | 86.58 | 86.58 | 0 |
| 1728423600 | 86.58 | -0.35 | -0.40 | 86.77 | 87.21 | 86.29 | 11282146 |
| 1728337200 | 86.93 | 0.42 | 0.49 | 86.4 | 87.25 | 85.9 | 16107994 |
| 1728078000 | 86.51 | 0.72 | 0.84 | 86.38 | 86.83 | 86.11 | 10911959 |
| 1727991600 | 85.79 | 0.56 | 0.66 | 85.11 | 86.08 | 84.67 | 6156522 |
| 1727905200 | 85.23 | -0.66 | -0.77 | 85.67 | 86.07 | 85.08 | 16069641 |
| 1727818800 | 85.89 | 0.37 | 0.43 | 85.39 | 86.1 | 84.67 | 11344956 |
| 1727730000 | 85.52 | -0.16 | -0.19 | 85.53 | 85.73 | 85.03 | 14699189 |
| 1727473200 | 85.68 | 0.35 | 0.41 | 85.65 | 86.18 | 85.6 | 9787373 |
| 1727386800 | 85.33 | 0.51 | 0.60 | 84.5 | 85.66 | 84.5 | 3162014 |
| 1727300400 | 84.82 | -0.92 | -1.07 | 85.31 | 85.53 | 84.79 | 8939777 |
| 1727214000 | 85.74 | -0.57 | -0.66 | 86.32 | 86.47 | 85.7 | 9513597 |
| 1727127600 | 86.31 | -1.24 | -1.42 | 87.39 | 87.49 | 86.1 | 9171013 |
| 1726868400 | 87.55 | 0.23 | 0.26 | 87.32 | 87.99 | 86.77 | 13303662 |
| 1726782000 | 87.32 | 2.06 | 2.42 | 86 | 87.6 | 86 | 16691889 |
| 1726695600 | 85.26 | -0.25 | -0.29 | 85.37 | 85.69 | 85.01 | 6118890 |
| 1726609200 | 85.51 | 0.02 | 0.02 | 85.76 | 85.94 | 85.3 | 8439874 |
| 1726522800 | 85.49 | 0.95 | 1.12 | 84.8 | 85.61 | 84.69 | 9078012 |
| 1726263600 | 84.54 | 0.49 | 0.58 | 84.24 | 84.76 | 84.09 | 5130485 |
| 1726177200 | 84.05 | 0.29 | 0.35 | 83.85 | 84.22 | 83.18 | 4161674 |
| 1726090800 | 83.76 | 0.38 | 0.46 | 82.93 | 84 | 82.68 | 6240543 |
| 1726004400 | 83.38 | 0 | 0.00 | 83.38 | 83.38 | 83.38 | 0 |
| 1725918000 | 83.38 | 1.49 | 1.82 | 82.1 | 83.42 | 82.1 | 3649776 |
| 1725658800 | 81.89 | 0.12 | 0.15 | 81.91 | 82.94 | 81.24 | 3521963 |
| 1725572400 | 81.77 | 1.83 | 2.29 | 80.2 | 82.15 | 80.2 | 5875856 |
| 1725486000 | 79.94 | -0.22 | -0.27 | 79.89 | 80.47 | 79.68 | 2970020 |
| 1725399600 | 80.16 | -0.59 | -0.73 | 80.37 | 80.79 | 79.9 | 2616025 |
| 1725054000 | 80.75 | 0.58 | 0.72 | 80 | 80.96 | 80 | 4286405 |
| 1724967600 | 80.17 | 0.06 | 0.07 | 80.09 | 80.81 | 79.66 | 3689025 |
| 1724881200 | 80.11 | -0.14 | -0.17 | 79.99 | 80.57 | 79.63 | 5877118 |
| 1724794800 | 80.25 | 0.44 | 0.55 | 79.54 | 80.39 | 79.36 | 2537843 |
| 1724708400 | 79.81 | -0.37 | -0.46 | 80.18 | 80.3 | 79.69 | 1948809 |
| 1724449200 | 80.18 | 0.59 | 0.74 | 79.55 | 80.96 | 79.29 | 4468370 |
| 1724362800 | 79.59 | -1.7 | -2.09 | 79.85 | 80.79 | 77.4 | 7751753 |
| 1724276400 | 81.29 | 0.38 | 0.47 | 80.9 | 81.3 | 80.8 | 3434152 |
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
