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 | -2.23 | -2.686099735 | 83.02 | 84.12 | 79.52 | 28299 | 81.89850838 | FU |
| 4 | 1.97 | 2.49936564324 | 78.82 | 84.26 | 77.06 | 28156 | 80.55609171 | FU |
| 12 | -1.1 | -1.34326535597 | 81.89 | 84.26 | 76.25 | 24313 | 79.56661202 | FU |
| 26 | -20.72 | -20.4117820904 | 101.51 | 102.51 | 76.25 | 22542 | 85.56710117 | FU |
| 52 | -31.13 | -27.8145103645 | 111.92 | 113 | 76.25 | 18142 | 93.99324766 | FU |
| 156 | -18.21 | -18.3939393939 | 99 | 115.94 | 76.25 | 12428 | 97.83749567 | FU |
| 260 | -42.16 | -34.2903619357 | 122.95 | 149 | 76.25 | 12914 | 105.09234042 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744061400 | 81.14 | -0.26 | -0.32 | 81 | 83.25 | 79.52 | 48986 |
| 1743802200 | 81.4 | -0.6 | -0.73 | 82.8 | 82.8 | 80.02 | 37724 |
| 1743715800 | 82 | -2 | -2.38 | 83.92 | 83.92 | 81.66 | 19480 |
| 1743629400 | 84 | 1.84 | 2.24 | 82.42 | 84.12 | 81.54 | 24322 |
| 1743542940 | 82.16 | -1.36 | -1.63 | 83.02 | 83.16 | 81.57 | 10985 |
| 1743456600 | 83.52 | -0.18 | -0.22 | 83.98 | 84.26 | 82.85 | 27374 |
| 1743197400 | 83.7 | 1.15 | 1.39 | 82.55 | 83.87 | 82.55 | 24042 |
| 1743111000 | 82.55 | 1.76 | 2.18 | 80.79 | 82.99 | 80.48 | 32333 |
| 1743024600 | 80.79 | -0.21 | -0.26 | 81.2 | 81.2 | 80.06 | 16997 |
| 1742938200 | 81 | 0.4 | 0.50 | 80.87 | 81.2 | 80.13 | 18369 |
| 1742851740 | 80.6 | 1.3 | 1.64 | 79.61 | 81.1 | 79.3 | 32060 |
| 1742592600 | 79.3 | -0.1 | -0.13 | 79.31 | 80.17 | 79.23 | 29388 |
| 1742506200 | 79.4 | 0.37 | 0.47 | 78.81 | 79.79 | 78.55 | 36246 |
| 1742419800 | 79.03 | -0.07 | -0.09 | 79.39 | 79.52 | 78.96 | 30472 |
| 1742333400 | 79.1 | -1.05 | -1.31 | 80.15 | 80.2 | 78.31 | 42254 |
| 1742247000 | 80.15 | 1.77 | 2.26 | 78.8 | 80.35 | 77.81 | 27724 |
| 1741987800 | 78.38 | -0.12 | -0.15 | 78.5 | 78.85 | 77.7 | 43906 |
| 1741901400 | 78.5 | -0.26 | -0.33 | 78.78 | 78.78 | 77.72 | 14857 |
| 1741814940 | 78.76 | 0.95 | 1.22 | 78 | 78.8 | 77.06 | 26057 |
| 1741728600 | 77.81 | -1.01 | -1.28 | 78.82 | 78.82 | 77.75 | 19547 |
| 1741642140 | 78.82 | 1.5 | 1.94 | 77.99 | 78.88 | 76.9 | 31034 |
| 1741382940 | 77.32 | 0.11 | 0.14 | 77.22 | 78 | 76.62 | 31578 |
| 1741296540 | 77.21 | 0.46 | 0.60 | 77.52 | 77.91 | 76.37 | 17375 |
| 1741210140 | 76.75 | -1.4 | -1.79 | 77.25 | 77.73 | 76.5 | 20979 |
| 1740778200 | 78.15 | -0.13 | -0.17 | 78.38 | 78.63 | 77.81 | 25497 |
| 1740691740 | 78.28 | 0.09 | 0.12 | 78.2 | 78.59 | 77.08 | 31977 |
| 1740605400 | 78.19 | -0.71 | -0.90 | 79 | 79.25 | 78.11 | 37235 |
| 1740519000 | 78.9 | 0.51 | 0.65 | 79 | 79.48 | 77.8 | 21652 |
| 1740432540 | 78.39 | -0.31 | -0.39 | 78.74 | 79.18 | 78.24 | 22184 |
| 1740173400 | 78.7 | 0.89 | 1.14 | 78.18 | 78.77 | 77.81 | 20724 |
| 1740087000 | 77.81 | 0.55 | 0.71 | 77.26 | 78.23 | 77 | 23107 |
| 1740000540 | 77.26 | -0.3 | -0.39 | 77.56 | 77.62 | 76.71 | 23444 |
| 1739914140 | 77.56 | 0.26 | 0.34 | 77.27 | 77.72 | 77.02 | 21633 |
| 1739827800 | 77.3 | 0.3 | 0.39 | 77.77 | 77.8 | 76.65 | 24134 |
| 1739568600 | 77 | 0.27 | 0.35 | 76.8 | 77.09 | 76.35 | 28665 |
| 1739482140 | 76.73 | -0.42 | -0.54 | 77.15 | 77.35 | 76.25 | 23379 |
| 1739395740 | 77.15 | -0.64 | -0.82 | 77.79 | 77.92 | 77.15 | 15741 |
| 1739309400 | 77.79 | -0.41 | -0.52 | 78.01 | 78.1 | 77.05 | 22028 |
| 1739222940 | 78.2 | -0.43 | -0.55 | 78.86 | 78.86 | 77.77 | 17177 |
| 1738963800 | 78.63 | 0.13 | 0.17 | 78.5 | 79 | 77.95 | 24115 |
| 1738877340 | 78.5 | -0.1 | -0.13 | 78.6 | 78.83 | 78.1 | 12071 |
| 1738790940 | 78.6 | -0.1 | -0.13 | 78.84 | 79.19 | 78.6 | 10567 |
| 1738704600 | 78.7 | -0.19 | -0.24 | 78.74 | 79 | 78.67 | 19448 |
| 1738618200 | 78.89 | -1.14 | -1.42 | 79.12 | 79.12 | 78.61 | 17838 |
| 1738358940 | 80.03 | 0.3 | 0.38 | 80.05 | 80.99 | 79.77 | 15644 |
| 1738272540 | 79.73 | 0.62 | 0.78 | 79.11 | 79.73 | 78.76 | 11669 |
| 1738186200 | 79.11 | -0.19 | -0.24 | 80.01 | 80.01 | 78.8 | 14165 |
| 1738099740 | 79.3 | -0.68 | -0.85 | 80 | 80.81 | 79.11 | 16478 |
| 1738013340 | 79.98 | 0.18 | 0.23 | 79.72 | 80.44 | 79.01 | 19241 |
| 1737754200 | 79.8 | 0 | 0.00 | 80.23 | 80.23 | 79.68 | 8308 |
| 1737667740 | 79.8 | -0.21 | -0.26 | 79.75 | 80 | 79.65 | 7586 |
| 1737581400 | 80.01 | -0.04 | -0.05 | 80.05 | 80.85 | 79.57 | 16509 |
| 1737495000 | 80.05 | -0.7 | -0.87 | 80.79 | 80.99 | 79.81 | 17812 |
| 1737408600 | 80.75 | -0.19 | -0.23 | 81.06 | 81.96 | 79.88 | 33014 |
| 1737149400 | 80.94 | -0.33 | -0.41 | 81.26 | 81.26 | 80.15 | 30553 |
| 1737062940 | 81.27 | -0.43 | -0.53 | 81.71 | 82.47 | 80.81 | 21088 |
| 1736976540 | 81.7 | 0.36 | 0.44 | 81.36 | 82.37 | 81.35 | 74947 |
| 1736890140 | 81.34 | -0.61 | -0.74 | 81.89 | 81.89 | 81 | 16438 |
| 1736803740 | 81.95 | -0.3 | -0.36 | 82.25 | 83.01 | 81.38 | 12890 |
| 1736544540 | 82.25 | -0.47 | -0.57 | 82.02 | 83.42 | 81.75 | 16903 |
| 1736458140 | 82.72 | -0.28 | -0.34 | 83.82 | 83.82 | 81.7 | 16644 |
| 1736371740 | 83 | -0.67 | -0.80 | 84.27 | 84.27 | 82.15 | 18244 |
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
