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 | 38 | 14.84375 | 256 | 296 | 254 | 362 | 276.37389381 | DE |
| 4 | 92 | 45.5445544554 | 202 | 296 | 202 | 307 | 264.0957187 | DE |
| 12 | 161 | 121.052631579 | 133 | 296 | 128 | 228 | 215.8698065 | DE |
| 26 | 154 | 110 | 140 | 296 | 116 | 301 | 164.5484337 | DE |
| 52 | 192 | 188.235294118 | 102 | 296 | 102 | 280 | 157.63318626 | DE |
| 156 | 192 | 188.235294118 | 102 | 296 | 102 | 280 | 157.63318626 | DE |
| 260 | 192 | 188.235294118 | 102 | 296 | 102 | 280 | 157.63318626 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 292 | 12 | 4.29 | 278 | 296 | 276 | 98 |
| 1732829220 | 280 | 8 | 2.94 | 276 | 280 | 276 | 293 |
| 1732742820 | 272 | -16 | -5.56 | 288 | 292 | 264 | 446 |
| 1732656420 | 288 | 20 | 7.46 | 270 | 296 | 270 | 573 |
| 1732570020 | 268 | 6 | 2.29 | 262 | 270 | 260 | 226 |
| 1732310820 | 262 | 4 | 1.55 | 256 | 280 | 254 | 270 |
| 1732224420 | 258 | 8 | 3.20 | 254 | 262 | 254 | 183 |
| 1732138020 | 250 | -20 | -7.41 | 278 | 294 | 246 | 676 |
| 1732051620 | 270 | 18 | 7.14 | 252 | 270 | 252 | 114 |
| 1731965220 | 252 | 8 | 3.28 | 242 | 252 | 234 | 268 |
| 1731705960 | 244 | -10 | -3.94 | 244 | 252 | 234 | 259 |
| 1731619560 | 254 | -2 | -0.78 | 260 | 262 | 250 | 269 |
| 1731533160 | 256 | -8 | -3.03 | 264 | 270 | 252 | 393 |
| 1731446820 | 264 | -12 | -4.35 | 274 | 280 | 264 | 133 |
| 1731360420 | 276 | 12 | 4.55 | 268 | 288 | 258 | 1356 |
| 1731101220 | 264 | 10 | 3.94 | 252 | 264 | 252 | 118 |
| 1731014760 | 254 | 10 | 4.10 | 248 | 254 | 246 | 214 |
| 1730928360 | 244 | 24 | 10.91 | 234 | 246 | 234 | 140 |
| 1730841960 | 220 | -2 | -0.90 | 220 | 220 | 220 | 42 |
| 1730755560 | 222 | 20 | 9.90 | 214 | 222 | 212 | 169 |
| 1730496360 | 202 | 3 | 1.51 | 202 | 202 | 202 | 1 |
| 1730409960 | 199 | 1 | 0.51 | 202 | 202 | 196 | 110 |
| 1730323560 | 198 | 1 | 0.51 | 198 | 198 | 198 | 4 |
| 1730237160 | 197 | -1 | -0.51 | 195 | 197 | 195 | 108 |
| 1730150760 | 198 | 8 | 4.21 | 194 | 202 | 194 | 714 |
| 1729888020 | 190 | -4 | -2.06 | 196 | 196 | 189 | 178 |
| 1729801560 | 194 | -2 | -1.02 | 197 | 198 | 192 | 196 |
| 1729715160 | 196 | -3 | -1.51 | 199 | 199 | 190 | 556 |
| 1729628760 | 199 | -13 | -6.13 | 212 | 212 | 199 | 110 |
| 1729542360 | 212 | 2 | 0.95 | 212 | 214 | 210 | 60 |
| 1729283160 | 210 | -2 | -0.94 | 214 | 214 | 208 | 322 |
| 1729196760 | 212 | 4 | 1.92 | 208 | 212 | 208 | 138 |
| 1729110360 | 208 | 4 | 1.96 | 200 | 210 | 200 | 68 |
| 1729023960 | 204 | -8 | -3.77 | 212 | 212 | 204 | 177 |
| 1728937620 | 212 | 14 | 7.07 | 202 | 216 | 202 | 71 |
| 1728678360 | 198 | 7 | 3.66 | 191 | 200 | 191 | 34 |
| 1728591960 | 191 | -4 | -2.05 | 190 | 191 | 184 | 174 |
| 1728505560 | 195 | -1 | -0.51 | 195 | 196 | 195 | 62 |
| 1728419160 | 196 | 5 | 2.62 | 191 | 196 | 191 | 99 |
| 1728332760 | 191 | 4 | 2.14 | 190 | 192 | 190 | 27 |
| 1728073560 | 187 | 4 | 2.19 | 186 | 189 | 186 | 207 |
| 1727987220 | 183 | 2 | 1.10 | 181 | 183 | 181 | 128 |
| 1727900820 | 181 | 3 | 1.69 | 179 | 181 | 176 | 132 |
| 1727814420 | 178 | -1 | -0.56 | 180 | 180 | 177 | 15 |
| 1727728020 | 179 | 3 | 1.70 | 180 | 184 | 179 | 206 |
| 1727468760 | 176 | 0 | 0.00 | 176 | 176 | 176 | 28 |
| 1727382360 | 176 | 5 | 2.92 | 172 | 176 | 172 | 211 |
| 1727295960 | 171 | 2 | 1.18 | 170 | 171 | 170 | 112 |
| 1727209560 | 169 | 2 | 1.20 | 167 | 172 | 167 | 257 |
| 1727123160 | 167 | 2 | 1.21 | 167 | 171 | 165 | 1302 |
| 1726864020 | 165 | 5 | 3.13 | 165 | 165 | 164 | 87 |
| 1726777560 | 160 | 10 | 6.67 | 150 | 160 | 150 | 97 |
| 1726691220 | 150 | 3 | 2.04 | 151 | 151 | 150 | 93 |
| 1726604760 | 147 | 3 | 2.08 | 144 | 151 | 144 | 124 |
| 1726518420 | 144 | -4 | -2.70 | 144 | 145 | 144 | 39 |
| 1726259160 | 148 | 4 | 2.78 | 142 | 148 | 142 | 47 |
| 1726172760 | 144 | 8 | 5.88 | 143 | 145 | 143 | 224 |
| 1726086360 | 136 | 1 | 0.74 | 134 | 137 | 134 | 137 |
| 1725999960 | 135 | 5 | 3.85 | 131 | 136 | 128 | 355 |
| 1725913620 | 130 | -6 | -4.41 | 131 | 133 | 130 | 83 |
| 1725654360 | 136 | 5 | 3.82 | 133 | 136 | 132 | 460 |
| 1725567960 | 131 | -14 | -9.66 | 145 | 145 | 130 | 231 |
| 1725481560 | 145 | -8 | -5.23 | 151 | 151 | 145 | 386 |
| 1725395160 | 153 | -17 | -10.00 | 171 | 171 | 152 | 420 |
| 1725308760 | 170 | 0 | 0.00 | 169 | 170 | 169 | 78 |
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
