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 | 1.235 | 2.48166381995 | 49.765 | 51.49 | 49.225 | 2129 | 50.64322717 | DE |
| 4 | -1.87 | -3.53697749196 | 52.87 | 53.34 | 44.8 | 5259 | 49.2250958 | DE |
| 12 | -3.93 | -7.15456034954 | 54.93 | 56.27 | 44.8 | 3144 | 51.09744866 | DE |
| 26 | -4.62 | -8.30636461704 | 55.62 | 60.35 | 44.8 | 2492 | 53.23985382 | DE |
| 52 | -16.8 | -24.7787610619 | 67.8 | 70 | 44.8 | 3874 | 53.10817408 | DE |
| 156 | -7.6 | -12.9692832765 | 58.6 | 99.57 | 44.8 | 1762 | 59.55808313 | DE |
| 260 | 12 | 30.7692307692 | 39 | 99.57 | 27.41 | 1219 | 57.33413955 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 50.58 | -0.61 | -1.19 | 51.1 | 51.49 | 50.25 | 4020 |
| 1732310820 | 51.19 | 0.4 | 0.79 | 50.82 | 51.43 | 50.53 | 1762 |
| 1732224420 | 50.79 | 0.06 | 0.12 | 50.15 | 51.09 | 50.15 | 1651 |
| 1732138020 | 50.73 | 0.61 | 1.22 | 50.31 | 50.73 | 49.54 | 1232 |
| 1732051620 | 50.12 | 0.31 | 0.63 | 49.765 | 50.66 | 49.225 | 2029 |
| 1731965220 | 49.805 | -1.01 | -1.98 | 50.92 | 51.24 | 49.805 | 4016 |
| 1731705960 | 50.81 | 0.83 | 1.65 | 49.69 | 51.02 | 49 | 4344 |
| 1731619560 | 49.985 | 1.05 | 2.14 | 48.98 | 49.985 | 48.92 | 3829 |
| 1731533160 | 48.94 | 0.44 | 0.91 | 48.27 | 49.425 | 47.555 | 5321 |
| 1731446820 | 48.5 | -0.67 | -1.36 | 49.055 | 49.675 | 48.5 | 3174 |
| 1731360420 | 49.17 | 0.53 | 1.09 | 49.065 | 49.995 | 48.64 | 4886 |
| 1731101220 | 48.64 | -0.36 | -0.72 | 48.595 | 49.825 | 47.835 | 3408 |
| 1731014760 | 48.995 | -0.7 | -1.40 | 49.755 | 49.945 | 48.03 | 6223 |
| 1730928360 | 49.69 | 2.39 | 5.05 | 49.195 | 49.995 | 48.205 | 12287 |
| 1730841960 | 47.3 | -3.55 | -6.98 | 50.2 | 50.2 | 44.8 | 29397 |
| 1730755560 | 50.85 | 0.32 | 0.63 | 50.36 | 51.25 | 50.04 | 7063 |
| 1730496360 | 50.53 | -0.42 | -0.82 | 50.87 | 51.3 | 50.35 | 4129 |
| 1730409960 | 50.95 | -0.29 | -0.57 | 50.96 | 51.49 | 50.95 | 2538 |
| 1730323560 | 51.24 | -0.96 | -1.84 | 52.05 | 52.25 | 51.24 | 1776 |
| 1730237160 | 52.2 | -0.81 | -1.53 | 52.87 | 53.34 | 52.19 | 2136 |
| 1730150760 | 53.01 | 0.76 | 1.45 | 52.46 | 53.11 | 52.11 | 2083 |
| 1729888020 | 52.25 | -0.07 | -0.13 | 52.31 | 52.78 | 52.11 | 1295 |
| 1729801560 | 52.32 | 0.42 | 0.81 | 51.75 | 52.32 | 51.75 | 1082 |
| 1729715160 | 51.9 | 0.05 | 0.10 | 51.25 | 51.9 | 51.25 | 2600 |
| 1729628760 | 51.85 | -0.09 | -0.17 | 51.61 | 52.24 | 51.56 | 2980 |
| 1729542360 | 51.94 | 0.23 | 0.44 | 51.99 | 52.28 | 51.65 | 3581 |
| 1729283160 | 51.71 | -1.95 | -3.63 | 54.06 | 54.8 | 51.5 | 4956 |
| 1729196760 | 53.66 | 0.16 | 0.30 | 53.43 | 54.01 | 53.43 | 955 |
| 1729110360 | 53.5 | 0.41 | 0.77 | 52.78 | 53.77 | 52.73 | 1706 |
| 1729023960 | 53.09 | 0.16 | 0.30 | 53.37 | 53.95 | 52.99 | 1056 |
| 1728937620 | 52.93 | -0.48 | -0.90 | 53.16 | 53.24 | 52.61 | 989 |
| 1728678360 | 53.41 | 1.15 | 2.20 | 52.5 | 53.43 | 52.2 | 2606 |
| 1728591960 | 52.26 | -0.05 | -0.10 | 52.17 | 52.55 | 51.86 | 851 |
| 1728505560 | 52.31 | -0.24 | -0.46 | 52.49 | 52.91 | 52.25 | 2584 |
| 1728419160 | 52.55 | -1.08 | -2.01 | 53.41 | 53.71 | 52.18 | 2290 |
| 1728332760 | 53.63 | -0.37 | -0.69 | 54.1 | 54.14 | 53.45 | 2839 |
| 1728073560 | 54 | 1.33 | 2.53 | 53.17 | 54.08 | 52.9 | 2747 |
| 1727987220 | 52.67 | -0.75 | -1.40 | 53.09 | 53.35 | 52.5 | 1151 |
| 1727900820 | 53.42 | -0.49 | -0.91 | 53.73 | 53.98 | 53.37 | 1831 |
| 1727814420 | 53.91 | 0.38 | 0.71 | 53.75 | 53.94 | 53.05 | 1535 |
| 1727728020 | 53.53 | -0.24 | -0.45 | 53.85 | 54.04 | 53.41 | 1611 |
| 1727468760 | 53.77 | 0.8 | 1.51 | 53.41 | 54.49 | 53.17 | 2661 |
| 1727382360 | 52.97 | 0.49 | 0.93 | 52.44 | 53.15 | 52.15 | 4579 |
| 1727295960 | 52.48 | -2.02 | -3.71 | 54.21 | 54.31 | 52.33 | 3011 |
| 1727209560 | 54.5 | -0.13 | -0.24 | 54.66 | 55.2 | 54.5 | 2821 |
| 1727123160 | 54.63 | -0.06 | -0.11 | 55.22 | 55.3 | 54.6 | 1168 |
| 1726864020 | 54.69 | -1.42 | -2.53 | 56.04 | 56.27 | 54.69 | 3148 |
| 1726777560 | 56.11 | 1.53 | 2.80 | 54.57 | 56.11 | 54.42 | 4161 |
| 1726691220 | 54.58 | 0.08 | 0.15 | 54.32 | 54.58 | 54.22 | 1266 |
| 1726604760 | 54.5 | 0.25 | 0.46 | 54.16 | 54.65 | 54.16 | 1893 |
| 1726518420 | 54.25 | -0.02 | -0.04 | 54.55 | 54.68 | 53.94 | 2710 |
| 1726259160 | 54.27 | 0.38 | 0.71 | 53.99 | 54.39 | 53.7 | 719 |
| 1726172760 | 53.89 | 0.89 | 1.68 | 53.82 | 54.18 | 53.11 | 1304 |
| 1726086360 | 53 | -0.6 | -1.12 | 53.16 | 53.8 | 53 | 681 |
| 1725999960 | 53.6 | -0.55 | -1.02 | 53.86 | 54.18 | 53 | 1182 |
| 1725913620 | 54.15 | 0.64 | 1.20 | 53.7 | 54.34 | 53.58 | 526 |
| 1725654360 | 53.51 | -0.62 | -1.15 | 54.06 | 54.13 | 53.51 | 2650 |
| 1725567960 | 54.13 | -1.4 | -2.52 | 55.58 | 55.58 | 54.13 | 1072 |
| 1725481560 | 55.53 | 0.62 | 1.13 | 54.77 | 55.53 | 54.37 | 3617 |
| 1725395160 | 54.91 | -0.08 | -0.15 | 54.93 | 55.29 | 54.64 | 982 |
| 1725308760 | 54.99 | -0.05 | -0.09 | 55.06 | 55.32 | 54.93 | 826 |
| 1725049560 | 55.04 | 0.04 | 0.07 | 54.86 | 55.13 | 54.86 | 293 |
| 1724963160 | 55 | 0.27 | 0.49 | 54.76 | 55.31 | 54.35 | 1491 |
| 1724876760 | 54.73 | 0.73 | 1.35 | 54.19 | 54.82 | 53.96 | 1540 |
| 1724790420 | 54 | -0.32 | -0.59 | 54.32 | 54.55 | 53.75 | 1461 |
| 1724704020 | 54.32 | 0.51 | 0.95 | 54.35 | 54.43 | 53.95 | 872 |
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
