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 | -2.43902439024 | 41 | 41.77 | 37.845 | 71580 | 40.77148214 | DE |
| 4 | -12.5 | -23.8095238095 | 52.5 | 53.5 | 37.845 | 34587 | 44.16800363 | DE |
| 12 | -9 | -18.3673469388 | 49 | 54.5 | 37.845 | 34799 | 46.80785891 | DE |
| 26 | -16.5 | -29.203539823 | 56.5 | 60 | 37.845 | 35542 | 49.31769849 | DE |
| 52 | -3.5 | -8.04597701149 | 43.5 | 65.81 | 36.2 | 47154 | 49.47397679 | DE |
| 156 | 15 | 60 | 25 | 65.81 | 19.6 | 36734 | 38.35900805 | DE |
| 260 | 26.55 | 197.397769517 | 13.45 | 65.81 | 7.05 | 69570 | 25.98754763 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740760080 | 40 | -1 | -2.44 | 41 | 41 | 39.645 | 6110 |
| 1740673980 | 41 | 0 | 0.00 | 41 | 41 | 40.263 | 36784 |
| 1740584040 | 41 | 0 | 0.00 | 41 | 41.77 | 41 | 111831 |
| 1740498240 | 41 | 1 | 2.50 | 40 | 41 | 39.85 | 127500 |
| 1740414420 | 40 | -2 | -4.76 | 41 | 41.248 | 38.5 | 75677 |
| 1740152280 | 42 | 0 | 0.00 | 42 | 43 | 41 | 48182 |
| 1740068940 | 42 | -3 | -6.67 | 44 | 44.595 | 42 | 24386 |
| 1739982540 | 45 | -1 | -2.17 | 46 | 46 | 44 | 0 |
| 1739895960 | 46 | -1 | -2.13 | 47 | 48 | 46 | 0 |
| 1739806500 | 47 | 1 | 2.17 | 45 | 48 | 45 | 7186 |
| 1739547420 | 46 | 0 | 0.00 | 46 | 48 | 46 | 21277 |
| 1739460900 | 46 | -2 | -4.17 | 48 | 48 | 45 | 34916 |
| 1739378040 | 48 | 0 | 0.00 | 50.5 | 50.5 | 47 | 35312 |
| 1739291220 | 48 | -3.5 | -6.80 | 51.5 | 51.5 | 48 | 0 |
| 1739202480 | 51.5 | 0 | 0.00 | 53.5 | 53.5 | 50.8172 | 43968 |
| 1738937700 | 51.5 | 1 | 1.98 | 51.5 | 51.5 | 50.7 | 7951 |
| 1738855980 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1738772880 | 50.5 | 0 | 0.00 | 51.5 | 51.5 | 50.5 | 0 |
| 1738686480 | 50.5 | -1 | -1.94 | 52.5 | 52.5 | 50.0955 | 77698 |
| 1738596900 | 51.5 | -2 | -3.74 | 52.5 | 52.608 | 50.5 | 32963 |
| 1738337520 | 53.5 | 1 | 1.90 | 52.5 | 53.824 | 52.5 | 38092 |
| 1738254840 | 52.5 | 2 | 3.96 | 51.5 | 52.5 | 51.5 | 41726 |
| 1738165140 | 50.5 | -3 | -5.61 | 54.5 | 54.5 | 50.36 | 92443 |
| 1738078980 | 53.5 | 4.5 | 9.18 | 50.5 | 54.5 | 49 | 12881 |
| 1737975300 | 49 | 1 | 2.08 | 49 | 49 | 48 | 4087 |
| 1737735960 | 48 | -1 | -2.04 | 49 | 50.5 | 48 | 11228 |
| 1737649680 | 49 | 1 | 2.08 | 48 | 49 | 48 | 23702 |
| 1737563340 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1737476940 | 48 | 0 | 0.00 | 48 | 48.708 | 48 | 31824 |
| 1737390480 | 48 | 0 | 0.00 | 48 | 49.308 | 48 | 13059 |
| 1737131340 | 48 | 0 | 0.00 | 48 | 49.314 | 48 | 40600 |
| 1737044940 | 48 | 0 | 0.00 | 49 | 49.11 | 48 | 82530 |
| 1736955300 | 48 | -1 | -2.04 | 49 | 49 | 48 | 36878 |
| 1736869080 | 49 | 0 | 0.00 | 50.5 | 50.5 | 48 | 0 |
| 1736782500 | 49 | 1 | 2.08 | 50.5 | 50.5 | 48 | 23815 |
| 1736524020 | 48 | 1 | 2.13 | 48 | 49.4976 | 46 | 154405 |
| 1736439600 | 47 | 0 | 0.00 | 47 | 47 | 46 | 0 |
| 1736353620 | 47 | 0 | 0.00 | 47 | 47.7 | 46 | 110231 |
| 1736264400 | 47 | 0 | 0.00 | 47 | 47.621 | 46 | 10499 |
| 1736180880 | 47 | 0 | 0.00 | 47 | 47.9 | 47 | 86908 |
| 1735918500 | 47 | 0 | 0.00 | 47 | 47.828 | 47 | 4152 |
| 1735832160 | 47 | -1 | -2.08 | 47 | 47.48 | 47 | 71320 |
| 1735662660 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1735576260 | 48 | -1 | -2.04 | 48 | 48 | 47 | 0 |
| 1735313700 | 49 | 2 | 4.26 | 48 | 49 | 46 | 30251 |
| 1735057680 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1734971280 | 47 | 0 | 0.00 | 47 | 47 | 46 | 0 |
| 1734712200 | 47 | 0 | 0.00 | 47 | 47 | 46.69 | 12000 |
| 1734622440 | 47 | 0 | 0.00 | 48 | 48 | 46.356 | 41370 |
| 1734536340 | 47 | -1 | -2.08 | 48 | 48 | 46 | 2500 |
| 1734449880 | 48 | 0 | 0.00 | 48 | 48.17 | 47 | 17000 |
| 1734366420 | 48 | 0 | 0.00 | 48 | 48.201 | 48 | 12351 |
| 1734104460 | 48 | 1 | 2.13 | 47 | 48 | 47 | 10000 |
| 1734020880 | 47 | -1 | -2.08 | 47 | 48 | 47 | 14302 |
| 1733931060 | 48 | 1 | 2.13 | 47 | 48 | 47 | 29081 |
| 1733848080 | 47 | -1 | -2.08 | 47 | 48 | 47 | 17250 |
| 1733761860 | 48 | -1 | -2.04 | 49 | 50.5 | 48 | 110914 |
| 1733495700 | 49 | 0 | 0.00 | 49 | 49 | 48 | 0 |
| 1733416140 | 49 | 0 | 0.00 | 49 | 49.69 | 48 | 70414 |
| 1733326500 | 49 | -1.5 | -2.97 | 50.5 | 50.5 | 49 | 27782 |
| 1733239800 | 50.5 | 0 | 0.00 | 49 | 50.5 | 48 | 53726 |
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
