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 | 4.6 | 6.98027314112 | 65.9 | 71.4 | 64.9 | 62604 | 67.02613315 | DE |
| 4 | 5.6 | 8.62865947612 | 64.9 | 72.6 | 62.1 | 39473 | 66.45816011 | DE |
| 12 | 13.4 | 23.4676007005 | 57.1 | 72.6 | 57.1 | 40550 | 64.49328633 | DE |
| 26 | 16.3 | 30.073800738 | 54.2 | 72.6 | 47.55 | 43321 | 59.71907952 | DE |
| 52 | 23.4 | 49.6815286624 | 47.1 | 72.6 | 37.55 | 39035 | 54.53037208 | DE |
| 156 | 44.2 | 168.060836502 | 26.3 | 72.6 | 20.3 | 26547 | 37.32147766 | DE |
| 260 | 42.05 | 147.803163445 | 28.45 | 72.6 | 17.08 | 23118 | 32.45625988 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783096200 | 70.5 | 2.8 | 4.14 | 69.6 | 71.4 | 69.5 | 93853 |
| 1783009800 | 67.7 | 0 | 0.00 | 67.7 | 67.7 | 67.7 | 0 |
| 1782923400 | 67.7 | 2 | 3.04 | 65.7 | 69.7 | 65.599999 | 44963 |
| 1782837000 | 65.7 | 0.3 | 0.46 | 65.7 | 66.7 | 65.599999 | 79675 |
| 1782750600 | 65.4 | -0.7 | -1.06 | 66.3 | 66.8 | 65.4 | 28008 |
| 1782491400 | 66.099999 | -0.1 | -0.15 | 65.9 | 66.599999 | 64.9 | 81129 |
| 1782405000 | 66.2 | -0.8 | -1.19 | 67.4 | 67.5 | 66.2 | 32304 |
| 1782318600 | 67 | -0.4 | -0.59 | 67.4 | 67.8 | 66.099999 | 35204 |
| 1782232200 | 67.4 | -1.8 | -2.60 | 68.5 | 69 | 66.9 | 39239 |
| 1782145800 | 69.2 | 1.8 | 2.67 | 72.3 | 72.6 | 69.1 | 56466 |
| 1781886600 | 67.4 | 0 | 0.00 | 67.4 | 67.4 | 67.4 | 0 |
| 1781800200 | 67.4 | -0.2 | -0.30 | 67.5 | 68.6 | 66.599999 | 20836 |
| 1781713800 | 67.6 | 1.1 | 1.65 | 66.5 | 67.7 | 66 | 17466 |
| 1781627400 | 66.5 | -0.4 | -0.60 | 67.3 | 68.8 | 66.5 | 28327 |
| 1781541000 | 66.9 | 1.1 | 1.67 | 67.099999 | 68.5 | 66.8 | 33785 |
| 1781281800 | 65.8 | 1.3 | 2.02 | 65.5 | 67.099999 | 65.099999 | 26595 |
| 1781195400 | 64.5 | 1.6 | 2.54 | 63.1 | 64.8 | 62.9 | 26579 |
| 1781109000 | 62.9 | -0.2 | -0.32 | 63.2 | 63.8 | 62.3 | 38350 |
| 1781022600 | 63.1 | 0.2 | 0.32 | 62.7 | 64.7 | 62.1 | 33677 |
| 1780936200 | 62.9 | -1.3 | -2.02 | 62.8 | 64.099999 | 62.2 | 31514 |
| 1780677000 | 64.2 | -0.6 | -0.93 | 64.9 | 65 | 64.2 | 19147 |
| 1780590600 | 64.8 | 0.6 | 0.93 | 64.3 | 64.8 | 63.6 | 25551 |
| 1780504200 | 64.2 | -0.8 | -1.23 | 65.2 | 65.2 | 64 | 24713 |
| 1780417800 | 65 | -0.1 | -0.15 | 65.9 | 66.599999 | 64.599999 | 34064 |
| 1780331400 | 65.099999 | -2.6 | -3.84 | 67.8 | 68 | 64.7 | 28159 |
| 1780072200 | 67.7 | -2 | -2.87 | 69.8 | 70.3 | 67.7 | 52330 |
| 1779985800 | 69.7 | 1.9 | 2.80 | 68.1 | 69.7 | 67.4 | 46649 |
| 1779899400 | 67.8 | 1.1 | 1.65 | 67.5 | 68.9 | 66.9 | 54203 |
| 1779813000 | 66.7 | 0.5 | 0.76 | 66.099999 | 66.7 | 65 | 68577 |
| 1779726600 | 66.2 | 1.1 | 1.69 | 66 | 66.599999 | 65.9 | 25047 |
| 1779467400 | 65.099999 | 0.6 | 0.93 | 64.9 | 66.099999 | 64.3 | 21394 |
| 1779381000 | 64.5 | 0.5 | 0.78 | 64.099999 | 65.4 | 63.7 | 41582 |
| 1779294600 | 64 | 1.9 | 3.06 | 62.5 | 64.5 | 62.1 | 42020 |
| 1779208200 | 62.1 | -0.6 | -0.96 | 63 | 63.8 | 61.7 | 30477 |
| 1779121800 | 62.7 | -1.5 | -2.34 | 63.4 | 64.2 | 62.6 | 31504 |
| 1778862600 | 64.2 | 0.2 | 0.31 | 63.3 | 64.8 | 62.7 | 24486 |
| 1778776200 | 64 | 0 | 0.00 | 64.4 | 64.9 | 63.7 | 47196 |
| 1778689800 | 64 | -0.3 | -0.47 | 65 | 65.8 | 63.2 | 39421 |
| 1778603400 | 64.3 | -1.4 | -2.13 | 65 | 66.4 | 64 | 22376 |
| 1778517000 | 65.7 | 0.3 | 0.46 | 65.599999 | 65.9 | 64.599999 | 41342 |
| 1778257800 | 65.4 | -1.7 | -2.53 | 66.7 | 66.8 | 65.2 | 22439 |
| 1778171400 | 67.099999 | 0.1 | 0.15 | 66.5 | 68.4 | 66.3 | 63213 |
| 1778085000 | 67 | 4.8 | 7.72 | 62.5 | 67 | 62.5 | 62328 |
| 1777998600 | 62.2 | 0.4 | 0.65 | 62.1 | 62.8 | 61.5 | 27432 |
| 1777912200 | 61.8 | -0.4 | -0.64 | 62.2 | 63.3 | 61.5 | 42621 |
| 1777566600 | 62.2 | 0.7 | 1.14 | 59.9 | 62.8 | 59.9 | 37679 |
| 1777480200 | 61.5 | 1.1 | 1.82 | 59.9 | 61.5 | 59.5 | 25603 |
| 1777393800 | 60.4 | 0 | 0.00 | 60.4 | 60.4 | 60.4 | 0 |
| 1777307400 | 60.4 | 0.2 | 0.33 | 60.1 | 60.6 | 58.8 | 100233 |
| 1777048200 | 60.2 | 2 | 3.44 | 59.7 | 62.1 | 58.6 | 52613 |
| 1776961800 | 58.2 | -0.2 | -0.34 | 58.1 | 58.3 | 56.1 | 28428 |
| 1776875400 | 58.4 | -1.7 | -2.83 | 61 | 61.2 | 57.4 | 54008 |
| 1776789000 | 60.1 | -1.3 | -2.12 | 61.2 | 61.9 | 60.1 | 85644 |
| 1776702600 | 61.4 | -0.7 | -1.13 | 60.9 | 61.4 | 60.4 | 22154 |
| 1776443400 | 62.1 | 3.3 | 5.61 | 59 | 62.6 | 58.9 | 43474 |
| 1776357000 | 58.8 | -1.3 | -2.16 | 60.3 | 61.2 | 58.5 | 32103 |
| 1776270600 | 60.1 | -0.8 | -1.31 | 60.1 | 61.2 | 59.7 | 28206 |
| 1776184200 | 60.9 | 1.7 | 2.87 | 59.5 | 61.1 | 59.5 | 55108 |
| 1776097800 | 59.2 | 2 | 3.50 | 57.6 | 59.5 | 57.4 | 28684 |
| 1775838600 | 57.2 | 0 | 0.00 | 57.2 | 57.2 | 57.2 | 0 |
| 1775752200 | 57.2 | -0.3 | -0.52 | 57.1 | 58.2 | 57 | 24680 |
| 1775665800 | 57.5 | 3.5 | 6.48 | 56.2 | 58.1 | 56 | 54978 |
| 1775579400 | 54 | -1.2 | -2.17 | 54.6 | 55.5 | 54 | 38310 |
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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
