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 | 1.79 | 1.67274086534 | 107.01 | 110.66 | 105.49 | 2878 | 107.70031623 | DR |
| 4 | 15.93 | 17.1530095833 | 92.87 | 110.66 | 91.01 | 2290 | 99.85055229 | DR |
| 12 | 27.14 | 33.2353661523 | 81.66 | 110.66 | 71 | 12886 | 83.95716036 | DR |
| 26 | 30.01 | 38.0885899226 | 78.79 | 110.66 | 71 | 9230 | 82.41677483 | DR |
| 52 | 56.77 | 109.110128772 | 52.03 | 110.66 | 51.16 | 6369 | 77.87742282 | DR |
| 156 | 40.22 | 58.6468358122 | 68.58 | 110.66 | 45.71 | 12740 | 62.80261507 | DR |
| 260 | -119.5 | -52.3434077968 | 228.3 | 232.59 | 29.46 | 10889 | 62.85295963 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732224600 | 108.97 | 2.12 | 1.98 | 107.55 | 110.66 | 107.48 | 3504 |
| 1732051800 | 106.85 | 0.05 | 0.05 | 105.52 | 107.1 | 105.49 | 3375 |
| 1731965340 | 106.8 | 0.82 | 0.77 | 107.01 | 107.79 | 105.82 | 1754 |
| 1731619800 | 105.98 | 0.14 | 0.13 | 105.84 | 105.98 | 105 | 1890 |
| 1731533400 | 105.84 | 1.25 | 1.20 | 102.49 | 107.55 | 102.49 | 1070 |
| 1731446940 | 104.59 | -0.13 | -0.12 | 104.72 | 105.5 | 104.25 | 3238 |
| 1731360540 | 104.72 | 4.25 | 4.23 | 102 | 105.81 | 102 | 2520 |
| 1731101400 | 100.47 | 1.1 | 1.11 | 100.96 | 101.05 | 99.83 | 576 |
| 1731014940 | 99.37 | -3.17 | -3.09 | 101.48 | 102.99 | 98.69 | 912 |
| 1730928600 | 102.54 | 10.88 | 11.87 | 100 | 105.5 | 100 | 3634 |
| 1730842200 | 91.66 | -0.8 | -0.87 | 92.06 | 92.66 | 91.5 | 612 |
| 1730755800 | 92.46 | -2.13 | -2.25 | 94 | 94 | 91.08 | 1794 |
| 1730496600 | 94.59 | 0.78 | 0.83 | 94.68 | 95.1 | 94.5 | 2730 |
| 1730410200 | 93.81 | -0.61 | -0.65 | 94.26 | 94.76 | 93.6 | 2220 |
| 1730323800 | 94.42 | 0.25 | 0.27 | 92.28 | 95.6 | 92.28 | 895 |
| 1730237340 | 94.17 | 0.54 | 0.58 | 93.64 | 94.68 | 93.47 | 1208 |
| 1730151000 | 93.63 | 1.23 | 1.33 | 91.01 | 93.87 | 91.01 | 3216 |
| 1729891800 | 92.4 | -0.47 | -0.51 | 92.87 | 93.51 | 91.91 | 6080 |
| 1729805400 | 92.87 | 0.72 | 0.78 | 92.61 | 92.87 | 91.96 | 1128 |
| 1729719000 | 92.15 | -0.57 | -0.61 | 92.04 | 92.87 | 91.08 | 2033 |
| 1729632600 | 92.72 | 1.51 | 1.66 | 91.53 | 92.78 | 91.16 | 2163 |
| 1729546140 | 91.21 | -0.6 | -0.65 | 91.81 | 92.11 | 90.99 | 2318 |
| 1729287000 | 91.81 | 0.48 | 0.53 | 91.33 | 91.89 | 90.54 | 2292 |
| 1729200540 | 91.33 | 0.79 | 0.87 | 90.52 | 91.71 | 90.52 | 1371 |
| 1729114140 | 90.54 | 1.33 | 1.49 | 90.15 | 90.86 | 89.55 | 5335 |
| 1729027740 | 89.21 | 2.3 | 2.65 | 86.9 | 90 | 86.9 | 1870 |
| 1728941340 | 86.91 | 0.8 | 0.93 | 86.11 | 88.49 | 85.96 | 1640 |
| 1728682200 | 86.11 | 5.68 | 7.06 | 82.28 | 86.88 | 82.28 | 307398 |
| 1728595740 | 80.43 | -0.29 | -0.36 | 80.32 | 81.21 | 80.24 | 83744 |
| 1728509400 | 80.72 | 1.49 | 1.88 | 79.44 | 80.72 | 79.44 | 217281 |
| 1728422940 | 79.23 | 0.67 | 0.85 | 79.93 | 79.93 | 79.05 | 3231 |
| 1728336600 | 78.56 | 0.92 | 1.18 | 78.32 | 78.64 | 77.99 | 358 |
| 1728077400 | 77.64 | 2.2 | 2.92 | 76.55 | 77.99 | 76.55 | 323 |
| 1727991000 | 75.44 | 0.14 | 0.19 | 74.95 | 75.47 | 74.8 | 181 |
| 1727904540 | 75.3 | -0.15 | -0.20 | 74.9 | 75.3 | 74.87 | 5817 |
| 1727818200 | 75.45 | -1.03 | -1.35 | 77.65 | 77.65 | 75.45 | 2169 |
| 1727731800 | 76.48 | 0.59 | 0.78 | 75.98 | 76.87 | 75.86 | 1811 |
| 1727472600 | 75.89 | -0.69 | -0.90 | 76.91 | 76.91 | 75.89 | 551 |
| 1727386140 | 76.58 | 3.35 | 4.57 | 73.42 | 77.48 | 72.58 | 10790 |
| 1727299740 | 73.23 | -0.46 | -0.62 | 74 | 74.2 | 73.23 | 393 |
| 1727213400 | 73.69 | -2.35 | -3.09 | 75.01 | 75.01 | 73.58 | 909 |
| 1727127000 | 76.04 | -1.25 | -1.62 | 78.1 | 78.1 | 76.03 | 237 |
| 1726867800 | 77.29 | 1.8 | 2.38 | 75.75 | 77.29 | 75.59 | 820 |
| 1726781400 | 75.49 | 1.62 | 2.19 | 74.96 | 75.97 | 74.4 | 278 |
| 1726695000 | 73.87 | -0.86 | -1.15 | 74.31 | 75.03 | 73.87 | 904 |
| 1726608600 | 74.73 | 0.8 | 1.08 | 74.67 | 75.72 | 74.33 | 1523 |
| 1726522200 | 73.93 | 0.47 | 0.64 | 73.55 | 74.34 | 73.18 | 1088 |
| 1726263000 | 73.46 | 0.66 | 0.91 | 72.71 | 73.71 | 72.4 | 3080 |
| 1726176540 | 72.8 | -2.96 | -3.91 | 76.32 | 76.32 | 71 | 3649 |
| 1726090140 | 75.76 | -0.58 | -0.76 | 75 | 76.32 | 74.35 | 968 |
| 1726003740 | 76.34 | -0.62 | -0.81 | 77.74 | 79.32 | 75.55 | 811 |
| 1725917400 | 76.96 | 1.6 | 2.12 | 75 | 77.27 | 75 | 741 |
| 1725658200 | 75.36 | -3.74 | -4.73 | 78.77 | 78.89 | 75.24 | 4392 |
| 1725571800 | 79.1 | -2.54 | -3.11 | 82.05 | 82.11 | 78.77 | 4330 |
| 1725485400 | 81.64 | -0.25 | -0.31 | 81.89 | 82.84 | 81.44 | 2405 |
| 1725399000 | 81.89 | 0.01 | 0.01 | 81.88 | 83.13 | 81.73 | 10782 |
| 1725312600 | 81.88 | 0.26 | 0.32 | 81.55 | 82.88 | 81.55 | 262 |
| 1725053400 | 81.62 | 0.75 | 0.93 | 81.66 | 82.52 | 81.38 | 14804 |
| 1724967000 | 80.87 | 1.57 | 1.98 | 80.7 | 81.24 | 79.97 | 712 |
| 1724880600 | 79.3 | 2.1 | 2.72 | 78.68 | 79.37 | 78.68 | 1017 |
| 1724794140 | 77.2 | -0.64 | -0.82 | 77.57 | 78.04 | 77.2 | 665 |
| 1724707740 | 77.84 | -0.05 | -0.06 | 78.2 | 78.37 | 77.52 | 2429 |
| 1724448600 | 77.89 | -0.33 | -0.42 | 78.58 | 78.86 | 77.79 | 668 |
| 1724362140 | 78.22 | 2.15 | 2.83 | 76.75 | 78.69 | 76.75 | 1505 |
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
