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 | -1.26582278481 | 79 | 81 | 77 | 180 | 79.14983352 | DE |
| 4 | 2 | 2.63157894737 | 76 | 84 | 73 | 136 | 78.40077369 | DE |
| 12 | -6 | -7.14285714286 | 84 | 89 | 73 | 1470 | 85.85083221 | DE |
| 26 | -15 | -16.1290322581 | 93 | 109 | 73 | 1086 | 86.53660637 | DE |
| 52 | -7 | -8.23529411765 | 85 | 109 | 73 | 1488 | 90.99532815 | DE |
| 156 | -52 | -40 | 130 | 135 | 64.334 | 3357 | 88.24491235 | DE |
| 260 | -12.5 | -13.8121546961 | 90.5 | 145.138 | 64.334 | 4681 | 95.32178102 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738855980 | 78 | 0 | 0.00 | 78 | 80 | 77 | 383 |
| 1738772880 | 78 | 1 | 1.30 | 77 | 80 | 77 | 0 |
| 1738686480 | 77 | -1 | -1.28 | 77 | 78 | 77 | 0 |
| 1738596900 | 78 | -2 | -2.50 | 79 | 80 | 77 | 0 |
| 1738337520 | 80 | -1 | -1.23 | 79 | 81 | 79 | 518 |
| 1738254840 | 81 | 3 | 3.85 | 80 | 81 | 78 | 0 |
| 1738165140 | 78 | 0 | 0.00 | 78 | 80 | 78 | 0 |
| 1738078980 | 78 | 1 | 1.30 | 77 | 79 | 76 | 1684 |
| 1737975300 | 77 | 1 | 1.32 | 79 | 79 | 76 | 0 |
| 1737735960 | 76 | -8 | -9.52 | 76 | 78 | 76 | 0 |
| 1737649680 | 84 | 5 | 6.33 | 79 | 84 | 76 | 0 |
| 1737563340 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1737476940 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1737390480 | 79 | -1 | -1.25 | 80 | 80 | 79 | 0 |
| 1737131340 | 80 | 1 | 1.27 | 79 | 80 | 79 | 0 |
| 1737044940 | 79 | 3 | 3.95 | 75 | 79 | 75 | 0 |
| 1736955300 | 76 | 2 | 2.70 | 76 | 76 | 74 | 0 |
| 1736869080 | 74 | 1 | 1.37 | 76 | 76 | 73 | 0 |
| 1736782500 | 73 | 0 | 0.00 | 73 | 74 | 73 | 0 |
| 1736524020 | 73 | 0 | 0.00 | 76 | 76 | 73 | 0 |
| 1736439600 | 73 | 0 | 0.00 | 73 | 74 | 73 | 0 |
| 1736353620 | 73 | -3 | -3.95 | 76 | 77 | 73 | 0 |
| 1736264400 | 76 | -2 | -2.56 | 78 | 78 | 76 | 0 |
| 1736180880 | 78 | 0 | 0.00 | 78 | 79 | 77 | 0 |
| 1735918500 | 78 | 0 | 0.00 | 79 | 79 | 78 | 0 |
| 1735832160 | 78 | 0 | 0.00 | 78 | 79 | 78 | 0 |
| 1735662660 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1735576260 | 78 | 0 | 0.00 | 77 | 78 | 77 | 0 |
| 1735313700 | 78 | 1 | 1.30 | 79 | 79 | 77 | 0 |
| 1735057680 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1734971280 | 77 | -1 | -1.28 | 79 | 79 | 77 | 0 |
| 1734712200 | 78 | 1 | 1.30 | 79 | 79 | 76 | 636 |
| 1734622440 | 77 | -7 | -8.33 | 79 | 80 | 77 | 0 |
| 1734536340 | 84 | 4 | 5.00 | 80 | 84 | 79 | 612 |
| 1734449880 | 80 | -1 | -1.23 | 81 | 81 | 79 | 0 |
| 1734366420 | 81 | -1 | -1.22 | 82 | 83 | 80 | 0 |
| 1734104460 | 82 | -1 | -1.20 | 83 | 83 | 82 | 0 |
| 1734020880 | 83 | -3 | -3.49 | 85 | 87 | 82 | 12150 |
| 1733931060 | 86 | -1 | -1.15 | 87 | 89 | 85 | 0 |
| 1733848080 | 87 | 1 | 1.16 | 86 | 87 | 85.9625 | 2448 |
| 1733761860 | 86 | -1 | -1.15 | 87 | 88 | 86 | 2980 |
| 1733495700 | 87 | -1 | -1.14 | 88 | 88 | 87 | 0 |
| 1733416140 | 88 | 0 | 0.00 | 88 | 89 | 87 | 2084 |
| 1733326500 | 88 | 1 | 1.15 | 85 | 89 | 85 | 2413 |
| 1733239800 | 87 | 1 | 1.16 | 87 | 88 | 85.9 | 2088 |
| 1733156940 | 86 | -1 | -1.15 | 86 | 87 | 85 | 7816 |
| 1732897620 | 87 | 1 | 1.16 | 86 | 87 | 85 | 0 |
| 1732808160 | 86 | -1 | -1.15 | 88 | 88 | 86 | 2259 |
| 1732721820 | 87 | 2 | 2.35 | 88 | 88 | 85 | 2343 |
| 1732638480 | 85 | -2 | -2.30 | 85 | 87 | 85 | 1000 |
| 1732548840 | 87 | 1 | 1.16 | 88 | 88 | 85.5375 | 223 |
| 1732289460 | 86 | 1 | 1.18 | 85 | 87 | 85 | 12646 |
| 1732203480 | 85 | 0 | 0.00 | 85 | 87 | 84 | 5888 |
| 1732120140 | 85 | -2 | -2.30 | 87 | 87 | 85 | 1386 |
| 1732033620 | 87 | -1 | -1.14 | 86 | 88 | 86 | 0 |
| 1731947580 | 88 | -1 | -1.12 | 88 | 88 | 85 | 10685 |
| 1731688080 | 89 | 2 | 2.30 | 84 | 89 | 84 | 7125 |
| 1731598260 | 87 | 2 | 2.35 | 85 | 87 | 85 | 1581 |
| 1731511920 | 85 | -2 | -2.30 | 87 | 87 | 85 | 7172 |
| 1731428820 | 87 | -2 | -2.25 | 89 | 90 | 86.9855 | 12280 |
| 1731342540 | 89 | 0 | 0.00 | 90 | 90 | 88.9065 | 1084 |
| 1731083160 | 89 | 1 | 1.14 | 88 | 89 | 87 | 3193 |
| 1730993820 | 88 | 0 | 0.00 | 85 | 89 | 85 | 13918 |
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
