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 | 0.43 | 0.56128442762 | 76.61 | 78.5 | 76.05 | 15710 | 77.36074692 | FU |
| 4 | 3.64 | 4.9591280654 | 73.4 | 78.5 | 72.7 | 17866 | 76.60361552 | FU |
| 12 | 0.04 | 0.0519480519481 | 77 | 80 | 68.01 | 23506 | 74.98008061 | FU |
| 26 | -5.45 | -6.60686143775 | 82.49 | 84.05 | 68.01 | 25432 | 77.86987996 | FU |
| 52 | -11.51 | -12.9983060418 | 88.55 | 90.38 | 68.01 | 27005 | 81.77005725 | FU |
| 156 | -13.06 | -14.4950055494 | 90.1 | 105 | 68.01 | 30091 | 90.09631919 | FU |
| 260 | -23.16 | -23.1137724551 | 100.2 | 105 | 68.01 | 25322 | 90.73836793 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740519000 | 78 | 0.01 | 0.01 | 78.1 | 78.1 | 77.78 | 10385 |
| 1740432540 | 77.99 | 0.5 | 0.65 | 77.49 | 78 | 77.49 | 17275 |
| 1740173400 | 77.49 | 0.53 | 0.69 | 76.96 | 77.5 | 76.96 | 15246 |
| 1740087000 | 76.96 | 0.24 | 0.31 | 76.72 | 77 | 76.57 | 13994 |
| 1740000540 | 76.72 | 0.11 | 0.14 | 76.61 | 76.94 | 76.05 | 21649 |
| 1739914140 | 76.61 | 0.31 | 0.41 | 76.3 | 76.93 | 76.3 | 18447 |
| 1739827800 | 76.3 | -1.18 | -1.52 | 76.29 | 76.96 | 75.51 | 41935 |
| 1739568600 | 77.48 | 0.72 | 0.94 | 77.41 | 77.49 | 76.9 | 18176 |
| 1739482140 | 76.76 | -0.3 | -0.39 | 77.06 | 77.36 | 76.75 | 16126 |
| 1739395740 | 77.06 | 0.07 | 0.09 | 76.99 | 77.28 | 76.9 | 12278 |
| 1739309400 | 76.99 | 0.19 | 0.25 | 76.8 | 77 | 76.35 | 18890 |
| 1739222940 | 76.8 | -0.2 | -0.26 | 76.21 | 77.27 | 76.21 | 15561 |
| 1738963800 | 77 | 0.41 | 0.54 | 76.07 | 77 | 76.06 | 18811 |
| 1738877340 | 76.59 | 0.32 | 0.42 | 76.27 | 76.8 | 76.05 | 13155 |
| 1738790940 | 76.27 | -0.54 | -0.70 | 76.81 | 77.47 | 75.58 | 18761 |
| 1738704600 | 76.81 | 0.63 | 0.83 | 76.18 | 76.98 | 76.17 | 11345 |
| 1738618200 | 76.18 | -0.69 | -0.90 | 76.87 | 76.98 | 76.11 | 20305 |
| 1738358940 | 76.87 | 1.77 | 2.36 | 75.42 | 76.89 | 75.2 | 15576 |
| 1738272540 | 75.1 | 1.26 | 1.71 | 73.83 | 75.24 | 73.63 | 22805 |
| 1738186200 | 73.84 | 0.32 | 0.44 | 73.4 | 73.92 | 72.7 | 16603 |
| 1738099740 | 73.52 | -1.37 | -1.83 | 74.89 | 75.22 | 72.67 | 20496 |
| 1738013340 | 74.89 | -0.56 | -0.74 | 75.45 | 75.45 | 74.55 | 36813 |
| 1737754200 | 75.45 | 0.53 | 0.71 | 75.47 | 75.51 | 74.86 | 11479 |
| 1737667740 | 74.92 | -1.18 | -1.55 | 76.47 | 76.74 | 74.75 | 22900 |
| 1737581400 | 76.1 | -0.02 | -0.03 | 76.12 | 76.57 | 75.83 | 15011 |
| 1737495000 | 76.12 | -0.67 | -0.87 | 76.79 | 77.2 | 75.8 | 20949 |
| 1737408600 | 76.79 | -0.12 | -0.16 | 76.91 | 77.34 | 76.5 | 13500 |
| 1737149400 | 76.91 | -0.53 | -0.68 | 77.44 | 77.44 | 75.8 | 20049 |
| 1737062940 | 77.44 | -2.56 | -3.20 | 78.23 | 78.6 | 76.68 | 45084 |
| 1736976540 | 80 | 2 | 2.56 | 78 | 80 | 77.74 | 35762 |
| 1736890140 | 78 | -0.15 | -0.19 | 77.43 | 78.02 | 76.84 | 16675 |
| 1736803740 | 78.15 | -0.14 | -0.18 | 77.6 | 78.29 | 76.9 | 18113 |
| 1736544540 | 78.29 | 0.63 | 0.81 | 77.5 | 78.29 | 77.03 | 15166 |
| 1736458140 | 77.66 | 0.51 | 0.66 | 77.15 | 78 | 77.01 | 19338 |
| 1736371740 | 77.15 | 0.15 | 0.19 | 77 | 77.48 | 76.12 | 11760 |
| 1736285400 | 77 | -0.12 | -0.16 | 77.17 | 77.53 | 76.12 | 17308 |
| 1736198940 | 77.12 | -0.08 | -0.10 | 77.2 | 77.3 | 76.41 | 15743 |
| 1735939740 | 77.2 | 0.4 | 0.52 | 76.17 | 77.3 | 76.17 | 9145 |
| 1735853400 | 76.8 | -0.19 | -0.25 | 77.17 | 77.25 | 76.03 | 18632 |
| 1735594200 | 76.99 | 0.76 | 1.00 | 76.26 | 77.18 | 76.25 | 10189 |
| 1735334940 | 76.23 | 1.73 | 2.32 | 74.5 | 76.72 | 74.05 | 15623 |
| 1735248540 | 74.5 | 1.51 | 2.07 | 72.99 | 74.97 | 72.1 | 21588 |
| 1734989340 | 72.99 | 1.78 | 2.50 | 71.14 | 73.8 | 70.74 | 31738 |
| 1734730200 | 71.21 | 1.4 | 2.01 | 69.9 | 71.21 | 69.48 | 27264 |
| 1734643800 | 69.81 | -0.19 | -0.27 | 70 | 70.63 | 68.01 | 37973 |
| 1734557400 | 70 | -0.21 | -0.30 | 70 | 71.12 | 68.51 | 53860 |
| 1734470940 | 70.21 | -0.28 | -0.40 | 70.49 | 70.49 | 69.75 | 27811 |
| 1734384540 | 70.49 | -2.36 | -3.24 | 71.5 | 71.71 | 70.33 | 37701 |
| 1734125340 | 72.85 | 1.33 | 1.86 | 71.45 | 73.25 | 71.16 | 46421 |
| 1734039000 | 71.52 | -0.12 | -0.17 | 71.9 | 72.26 | 71.02 | 29692 |
| 1733952540 | 71.64 | -1.21 | -1.66 | 72.85 | 72.85 | 71 | 32892 |
| 1733866140 | 72.85 | -1.2 | -1.62 | 74.05 | 74.71 | 72.23 | 46294 |
| 1733779740 | 74.05 | -1.84 | -2.42 | 75.89 | 75.99 | 74.03 | 37471 |
| 1733520600 | 75.89 | 0.89 | 1.19 | 75 | 76.64 | 74.9 | 33133 |
| 1733434200 | 75 | -1.11 | -1.46 | 76.11 | 76.3 | 74.06 | 50301 |
| 1733347800 | 76.11 | -1.2 | -1.55 | 77 | 77.28 | 76 | 26620 |
| 1733261340 | 77.31 | -0.79 | -1.01 | 78.12 | 78.56 | 77 | 25081 |
| 1733174940 | 78.1 | -0.4 | -0.51 | 79 | 79 | 78.01 | 23153 |
| 1732915740 | 78.5 | -0.06 | -0.08 | 78.56 | 79 | 78 | 18697 |
| 1732829400 | 78.56 | -0.43 | -0.54 | 78.5 | 78.98 | 78.15 | 21841 |
| 1732743000 | 78.99 | -0.54 | -0.68 | 79.59 | 79.99 | 78.7 | 22156 |
| 1732656600 | 79.53 | 0.7 | 0.89 | 78.85 | 79.53 | 78.85 | 16364 |
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
