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 | 3.5 | 10.1449275362 | 34.5 | 38.7 | 33.7565 | 209788 | 36.31063264 | DE |
| 4 | 2.5 | 7.04225352113 | 35.5 | 41.94 | 32.6765 | 612856 | 37.22848147 | DE |
| 12 | 24.75 | 186.79245283 | 13.25 | 41.94 | 12.75 | 629856 | 27.66390781 | DE |
| 26 | 23.75 | 166.666666667 | 14.25 | 41.94 | 12.535 | 330489 | 25.50373329 | DE |
| 52 | 27 | 245.454545455 | 11 | 41.94 | 10.8605 | 236675 | 21.8594754 | DE |
| 156 | 29.25 | 334.285714286 | 8.75 | 41.94 | 6.67 | 267085 | 14.49669242 | DE |
| 260 | 22 | 137.5 | 16 | 41.94 | 4.5491 | 240684 | 12.80102971 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739291220 | 38 | 0.5 | 1.33 | 37.5 | 38.7 | 36.7889 | 546983 |
| 1739202480 | 37.5 | 0 | 0.00 | 37.5 | 38.104 | 37.016 | 131974 |
| 1738937700 | 37.5 | 1 | 2.74 | 36.5 | 38.11 | 36.5 | 375919 |
| 1738855980 | 36.5 | 1 | 2.82 | 35.5 | 37.435 | 35.5 | 99669 |
| 1738772880 | 35.5 | 1 | 2.90 | 34.5 | 35.94 | 34.5 | 176228 |
| 1738686480 | 34.5 | 0 | 0.00 | 34.5 | 34.8 | 33.7565 | 265150 |
| 1738596900 | 34.5 | 1 | 2.99 | 33.5 | 34.76 | 33.0726 | 511031 |
| 1738337520 | 33.5 | -1 | -2.90 | 34.5 | 34.512 | 32.676499 | 338339 |
| 1738254840 | 34.5 | -1 | -2.82 | 35.5 | 35.76 | 33.54 | 224773 |
| 1738165140 | 35.5 | 0.5 | 1.43 | 35 | 35.648 | 33.66 | 195197 |
| 1738078980 | 35 | -1.5 | -4.11 | 36.5 | 36.784 | 34.62 | 146683 |
| 1737975300 | 36.5 | 1 | 2.82 | 36.5 | 36.704 | 34.5 | 198656 |
| 1737735960 | 35.5 | -2.05 | -5.45 | 38.5 | 39.64 | 35.346 | 509315 |
| 1737649680 | 37.547 | 0.2 | 0.53 | 36.5 | 39.66 | 35.98 | 2123651 |
| 1737563340 | 37.348 | 0 | 0.00 | 37.348 | 37.348 | 37.348 | 0 |
| 1737476940 | 37.348 | -3.79 | -9.22 | 40.5 | 40.5 | 36.762 | 2291050 |
| 1737390480 | 41.1428 | 1.6 | 4.04 | 39 | 41.94 | 39 | 1096520 |
| 1737131340 | 39.5456 | 2.05 | 5.45 | 38.5 | 40.075 | 38.26 | 1064595 |
| 1737044940 | 37.5 | 3 | 8.70 | 33.5 | 38.73 | 33.5 | 761200 |
| 1736955300 | 34.5 | -1.2 | -3.36 | 36 | 36 | 33.79 | 217366 |
| 1736869080 | 35.7 | 0.2 | 0.56 | 35.5 | 37.256 | 35.5 | 916954 |
| 1736782500 | 35.5 | 2 | 5.97 | 33.5 | 36.419 | 33.45 | 752482 |
| 1736524020 | 33.5 | -0.5 | -1.47 | 34 | 34.658 | 32.83 | 968225 |
| 1736439600 | 34 | 4 | 13.33 | 30 | 34.552 | 30 | 430610 |
| 1736353620 | 30 | -2.75 | -8.40 | 32.75 | 32.964 | 28.268 | 1225587 |
| 1736264400 | 32.75 | 1.75 | 5.65 | 32 | 33.5 | 31 | 1240573 |
| 1736180880 | 31 | 4 | 14.81 | 27 | 31.422 | 27 | 673294 |
| 1735918500 | 27 | -0.5 | -1.82 | 27.5 | 27.745 | 25.955 | 387009 |
| 1735832160 | 27.5 | 2 | 7.84 | 25 | 27.648 | 25 | 525058 |
| 1735662660 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1735576260 | 25.5 | 1.5 | 6.25 | 24 | 26.795 | 24 | 791568 |
| 1735313700 | 24 | 1.5 | 6.67 | 23 | 24.3 | 22.5 | 1399142 |
| 1735057680 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1734971280 | 22.5 | 2.5 | 12.50 | 20 | 23 | 20 | 559298 |
| 1734712200 | 20 | 0 | 0.00 | 20.5 | 21.4 | 19.9975 | 165943 |
| 1734622440 | 20 | -1 | -4.76 | 21 | 21 | 20 | 257214 |
| 1734536340 | 21 | 1 | 5.00 | 20 | 21.2007 | 19.844 | 426799 |
| 1734449880 | 20 | -1.5 | -6.98 | 21.5 | 21.75 | 19.948 | 218254 |
| 1734366420 | 21.5 | 0.5 | 2.38 | 21 | 21.95 | 21 | 349543 |
| 1734104460 | 21 | 0.05 | 0.25 | 20.5 | 21.5 | 20.5 | 1196322 |
| 1734020880 | 20.948 | 0.95 | 4.74 | 20 | 20.956 | 20 | 916242 |
| 1733931060 | 20 | 2 | 11.11 | 18 | 20.6 | 17.75 | 930403 |
| 1733848080 | 18 | 1 | 5.88 | 17 | 18 | 16.309999 | 155337 |
| 1733761860 | 17 | -0.5 | -2.86 | 17.5 | 17.5 | 15.95 | 279526 |
| 1733495700 | 17.5 | -0.5 | -2.78 | 18 | 18 | 16.399999 | 616429 |
| 1733416140 | 18 | -2 | -10.00 | 20 | 20 | 17.81 | 825506 |
| 1733326500 | 20 | 0 | 0.00 | 20 | 20.47 | 19.537 | 524918 |
| 1733239800 | 20 | -1 | -4.76 | 21 | 21.2 | 19.7545 | 726325 |
| 1733156940 | 21 | 3 | 16.67 | 18 | 21.24 | 18 | 1022241 |
| 1732897620 | 18 | 2 | 12.50 | 16 | 18.91 | 16 | 801533 |
| 1732808160 | 16 | 1 | 6.67 | 15 | 17.19 | 15 | 469219 |
| 1732721820 | 15 | 1 | 7.14 | 14 | 15.8875 | 14 | 969921 |
| 1732638480 | 14 | 0 | 0.00 | 14 | 14.965 | 13.9125 | 1117849 |
| 1732548840 | 14 | 0.25 | 1.82 | 13.75 | 14 | 12.75 | 761792 |
| 1732289460 | 13.75 | 0 | 0.00 | 13.75 | 14.25 | 13.65 | 206261 |
| 1732203480 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.6 | 34958 |
| 1732120140 | 13.75 | 0 | 0.00 | 13.75 | 13.9075 | 13.5 | 104707 |
| 1732033620 | 13.75 | 0.5 | 3.77 | 13.25 | 14.001 | 13.25 | 337886 |
| 1731947580 | 13.25 | 0 | 0.00 | 13.25 | 13.395 | 13.15 | 36537 |
| 1731688080 | 13.25 | 0 | 0.00 | 13.25 | 13.49 | 13.07 | 106895 |
| 1731598260 | 13.25 | 0 | 0.00 | 13.25 | 13.7 | 13.25 | 25690 |
| 1731511920 | 13.25 | 0 | 0.00 | 13.25 | 13.7 | 13.1555 | 12932 |
| 1731428820 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 12.95 | 20340 |
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
