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 | -5.25 | -6.76982591876 | 77.55 | 79 | 72.2 | 167681 | 76.18955184 | DE |
| 4 | -4.95 | -6.40776699029 | 77.25 | 79 | 72.2 | 199452 | 75.4139355 | DE |
| 12 | -8.85 | -10.9057301294 | 81.15 | 88.4 | 72.2 | 183976 | 79.81684826 | DE |
| 26 | -11.4 | -13.6200716846 | 83.7 | 88.4 | 72.2 | 161541 | 80.87818481 | DE |
| 52 | -26.86 | -27.0875352965 | 99.16 | 104.4 | 72.2 | 149227 | 87.85712011 | DE |
| 156 | -48.15 | -39.9750933998 | 120.45 | 134.95 | 71.16 | 159507 | 92.99133971 | DE |
| 260 | -23.28 | -24.3565599498 | 95.58 | 134.95 | 42.5 | 181640 | 92.49303048 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 72.3 | -1.45 | -1.97 | 72.95 | 73.85 | 72.2 | 202929 |
| 1734370200 | 73.75 | -1.65 | -2.19 | 75.15 | 75.85 | 73.35 | 200714 |
| 1734111000 | 75.4 | -1.55 | -2.01 | 76.8 | 76.85 | 74.75 | 220162 |
| 1734024600 | 76.95 | -1.1 | -1.41 | 78.05 | 78.8 | 76.95 | 143260 |
| 1733938200 | 78.05 | -0.3 | -0.38 | 77.9 | 79 | 77.4 | 126688 |
| 1733851800 | 78.35 | 0.15 | 0.19 | 77.55 | 78.65 | 76.65 | 147582 |
| 1733765400 | 78.2 | 1.65 | 2.16 | 76.85 | 78.65 | 76.85 | 232634 |
| 1733506200 | 76.55 | 0.5 | 0.66 | 76.15 | 77.05 | 76 | 122206 |
| 1733419800 | 76.05 | 2.35 | 3.19 | 73.35 | 76.2 | 73.15 | 193864 |
| 1733333400 | 73.7 | -0.05 | -0.07 | 73.65 | 74.3 | 73.05 | 173918 |
| 1733247000 | 73.75 | -1.75 | -2.32 | 75.65 | 76.4 | 73.75 | 320157 |
| 1733160600 | 75.5 | 0.5 | 0.67 | 74.1 | 75.6 | 74 | 343264 |
| 1732901400 | 75 | -0.1 | -0.13 | 74.65 | 75 | 73.75 | 152366 |
| 1732815000 | 75.1 | 1.15 | 1.56 | 74.25 | 75.25 | 74.25 | 99518 |
| 1732728600 | 73.95 | -0.1 | -0.14 | 74.1 | 74.95 | 73.3 | 185271 |
| 1732642200 | 74.05 | -1.7 | -2.24 | 77.3 | 77.4 | 74.05 | 266995 |
| 1732555800 | 75.75 | 0.95 | 1.27 | 75.15 | 76.25 | 74.6 | 355571 |
| 1732296600 | 74.8 | 0.4 | 0.54 | 74.85 | 75.1 | 73.3 | 198618 |
| 1732210200 | 74.4 | -0.8 | -1.06 | 75.05 | 75.2 | 73.85 | 135718 |
| 1732123800 | 75.2 | -1.1 | -1.44 | 76.65 | 76.7 | 74.95 | 198056 |
| 1732037400 | 76.3 | -1.1 | -1.42 | 77.25 | 77.7 | 74.8 | 172480 |
| 1731951000 | 77.4 | -0.95 | -1.21 | 78.6 | 79.25 | 77 | 145692 |
| 1731691800 | 78.35 | 1 | 1.29 | 76.15 | 78.5 | 76.1 | 238479 |
| 1731605400 | 77.35 | 0.45 | 0.59 | 76.25 | 77.7 | 76.05 | 173242 |
| 1731519000 | 76.9 | 0 | 0.00 | 76.9 | 76.9 | 76.9 | 0 |
| 1731432600 | 76.9 | -4.5 | -5.53 | 80.45 | 80.5 | 76.9 | 266904 |
| 1731346200 | 81.4 | 1.65 | 2.07 | 80.65 | 82.05 | 80.65 | 162165 |
| 1731087000 | 79.75 | -0.7 | -0.87 | 78.45 | 80.7 | 77.6 | 298510 |
| 1731000600 | 80.45 | -2.45 | -2.96 | 82.4 | 83.55 | 80.45 | 379061 |
| 1730914200 | 82.9 | 2.25 | 2.79 | 79.8 | 83.85 | 79.8 | 322799 |
| 1730827800 | 80.65 | -0.65 | -0.80 | 81.2 | 82 | 80.25 | 166002 |
| 1730741400 | 81.3 | 0.45 | 0.56 | 80.45 | 81.3 | 80.25 | 168759 |
| 1730482200 | 80.85 | 0.5 | 0.62 | 80.4 | 81.95 | 80.4 | 152286 |
| 1730395800 | 80.35 | 0.8 | 1.01 | 80.25 | 81.1 | 79.8 | 181009 |
| 1730309400 | 79.55 | -0.2 | -0.25 | 79.2 | 80.35 | 78.9 | 305166 |
| 1730223000 | 79.75 | -1.25 | -1.54 | 81.05 | 81.65 | 79.75 | 177346 |
| 1730136600 | 81 | 0.2 | 0.25 | 81.7 | 81.85 | 80.35 | 116860 |
| 1729873800 | 80.8 | -0.4 | -0.49 | 80.95 | 81.35 | 80.5 | 96389 |
| 1729787400 | 81.2 | -0.55 | -0.67 | 81.6 | 83.45 | 81.15 | 196469 |
| 1729701000 | 81.75 | -1.75 | -2.10 | 82.95 | 83.65 | 81.75 | 134778 |
| 1729614600 | 83.5 | 0.2 | 0.24 | 83.25 | 84.05 | 82.9 | 105929 |
| 1729528200 | 83.3 | -1 | -1.19 | 84.1 | 84.95 | 83.2 | 190455 |
| 1729269000 | 84.3 | 0.65 | 0.78 | 83.65 | 85.1 | 83.65 | 170166 |
| 1729182600 | 83.65 | 0.05 | 0.06 | 83.45 | 84.35 | 82.85 | 109018 |
| 1729096200 | 83.6 | 1.25 | 1.52 | 81.75 | 83.9 | 81.65 | 174929 |
| 1729009800 | 82.35 | -2 | -2.37 | 84.45 | 84.45 | 81.9 | 160041 |
| 1728923400 | 84.35 | -0.95 | -1.11 | 85.15 | 85.3 | 83.9 | 161532 |
| 1728664200 | 85.3 | -0.9 | -1.04 | 85.85 | 86.3 | 85.3 | 71922 |
| 1728577800 | 86.2 | 0.2 | 0.23 | 85.85 | 86.7 | 85.1 | 138516 |
| 1728491400 | 86 | 1.15 | 1.36 | 84.75 | 86.3 | 84.7 | 98934 |
| 1728405000 | 84.85 | -2.15 | -2.47 | 85.45 | 85.85 | 83.7 | 137748 |
| 1728318600 | 87 | -0.35 | -0.40 | 87.45 | 87.6 | 86.1 | 142409 |
| 1728059400 | 87.35 | 1.25 | 1.45 | 86.05 | 88.2 | 86.05 | 129402 |
| 1727973000 | 86.1 | -1.1 | -1.26 | 87.05 | 87.2 | 85.65 | 109756 |
| 1727886600 | 87.2 | 1.4 | 1.63 | 86.15 | 87.25 | 85.2 | 152587 |
| 1727800200 | 85.8 | 0.3 | 0.35 | 85.7 | 87.5 | 85.25 | 141073 |
| 1727713800 | 85.5 | -2.6 | -2.95 | 87.2 | 87.25 | 85.5 | 181463 |
| 1727454600 | 88.1 | 3.25 | 3.83 | 85.4 | 88.4 | 85.4 | 300254 |
| 1727368200 | 84.85 | 3.2 | 3.92 | 81.1 | 84.9 | 80.85 | 282853 |
| 1727281800 | 81.65 | -0.5 | -0.61 | 81.55 | 82.45 | 81.55 | 113198 |
| 1727195400 | 82.15 | 2.65 | 3.33 | 81.15 | 82.8 | 81.15 | 111413 |
| 1727109000 | 79.5 | 0.55 | 0.70 | 78.4 | 79.9 | 77.9 | 204137 |
| 1726849800 | 78.95 | -4.05 | -4.88 | 82.8 | 82.9 | 78.95 | 341491 |
| 1726763400 | 83 | 3.05 | 3.81 | 80.95 | 83.5 | 80.95 | 183085 |
| 1726677000 | 79.95 | -1.45 | -1.78 | 81.3 | 81.95 | 79.35 | 200754 |
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
