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 | -22 | -12.865497076 | 171 | 173 | 142 | 765 | 150.7737379 | DE |
| 4 | -5 | -3.24675324675 | 154 | 173 | 142 | 306 | 155.47538034 | DE |
| 12 | -22 | -12.865497076 | 171 | 185 | 9.6149 | 261 | 164.33776355 | DE |
| 26 | -13 | -8.02469135802 | 162 | 200 | 9.6149 | 248 | 162.85326969 | DE |
| 52 | -63 | -29.7169811321 | 212 | 250 | 9.6149 | 254 | 183.10561791 | DE |
| 156 | -31 | -17.2222222222 | 180 | 250 | 9.6149 | 231 | 182.43900604 | DE |
| 260 | -31 | -17.2222222222 | 180 | 250 | 9.6149 | 231 | 182.43900604 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740173220 | 148 | 1 | 0.68 | 147 | 149 | 147 | 349 |
| 1740086820 | 147 | -21 | -12.50 | 173 | 173 | 142 | 3121 |
| 1740000420 | 168 | 1 | 0.60 | 170 | 172 | 168 | 387 |
| 1739914020 | 167 | 0 | 0.00 | 168 | 169 | 167 | 171 |
| 1739827620 | 167 | 0 | 0.00 | 168 | 170 | 167 | 47 |
| 1739568420 | 167 | 1 | 0.60 | 171 | 171 | 167 | 97 |
| 1739482020 | 166 | 1 | 0.61 | 166 | 166 | 166 | 197 |
| 1739395620 | 165 | -3 | -1.79 | 168 | 168 | 165 | 99 |
| 1739309220 | 168 | -2 | -1.18 | 167 | 168 | 167 | 119 |
| 1739222820 | 170 | 3 | 1.80 | 166 | 170 | 166 | 48 |
| 1738963620 | 167 | -1 | -0.60 | 166 | 168 | 166 | 232 |
| 1738877220 | 168 | 5 | 3.07 | 167 | 171 | 167 | 139 |
| 1738790820 | 163 | 1 | 0.62 | 163 | 163 | 162 | 147 |
| 1738704420 | 162 | 5 | 3.18 | 158 | 163 | 158 | 196 |
| 1738618020 | 157 | -1 | -0.63 | 157 | 160 | 156 | 220 |
| 1738358820 | 158 | 2 | 1.28 | 161 | 161 | 158 | 64 |
| 1738272420 | 156 | -5 | -3.11 | 159 | 159 | 156 | 73 |
| 1738186020 | 161 | 1 | 0.63 | 160 | 161 | 160 | 47 |
| 1738099620 | 160 | -4 | -2.44 | 165 | 165 | 159 | 185 |
| 1738013220 | 164 | 8 | 5.13 | 153 | 165 | 153 | 508 |
| 1737754020 | 156 | 1 | 0.65 | 154 | 156 | 154 | 16 |
| 1737667620 | 155 | -4 | -2.52 | 157 | 157 | 152 | 272 |
| 1737581220 | 159 | 0 | 0.00 | 161 | 162 | 157 | 295 |
| 1737494820 | 159 | -1 | -0.63 | 157 | 160 | 157 | 110 |
| 1737408420 | 160 | -1 | -0.62 | 159 | 160 | 156 | 133 |
| 1737149220 | 161 | 2 | 1.26 | 161 | 161 | 159 | 81 |
| 1737062820 | 159 | -4 | -2.45 | 163 | 163 | 159 | 20 |
| 1736976420 | 163 | -1 | -0.61 | 165 | 166 | 163 | 38 |
| 1736890020 | 164 | 5 | 3.14 | 164 | 168 | 163 | 959 |
| 1736803620 | 159 | 1 | 0.63 | 158 | 160 | 158 | 85 |
| 1736544420 | 158 | -2 | -1.25 | 160 | 161 | 158 | 328 |
| 1736458020 | 160 | -1 | -0.62 | 160 | 160 | 160 | 17 |
| 1736371620 | 161 | 1 | 0.63 | 163 | 163 | 160 | 87 |
| 1736285220 | 160 | -5 | -3.03 | 163 | 163 | 160 | 322 |
| 1736198820 | 165 | 1 | 0.61 | 164 | 167 | 164 | 93 |
| 1735939620 | 164 | 0 | 0.00 | 166 | 168 | 163 | 286 |
| 1735853220 | 164 | -1 | -0.61 | 165 | 168 | 164 | 171 |
| 1735594020 | 165 | -1 | -0.60 | 166 | 166 | 165 | 58 |
| 1735334820 | 166 | -3 | -1.78 | 170 | 170 | 164 | 111 |
| 1734989220 | 169 | -3 | -1.74 | 169 | 170 | 165 | 341 |
| 1734730020 | 172 | 1 | 0.58 | 168 | 172 | 166 | 36 |
| 1734643620 | 171 | -8 | -4.47 | 173 | 174 | 167 | 222 |
| 1734557220 | 179 | -1 | -0.56 | 180 | 182 | 179 | 41 |
| 1734470820 | 180 | 2 | 1.12 | 178 | 181 | 176 | 175 |
| 1734384420 | 178 | -6 | -3.26 | 179 | 182 | 175 | 259 |
| 1734125220 | 184 | 2 | 1.10 | 184 | 184 | 184 | 181 |
| 1734038820 | 182 | 5 | 2.82 | 175 | 184 | 171 | 881 |
| 1733952420 | 177 | 2 | 1.14 | 174 | 177 | 173 | 460 |
| 1733866020 | 175 | -3 | -1.69 | 178 | 179 | 175 | 70 |
| 1733779620 | 178 | 1 | 0.56 | 181 | 181 | 177 | 370 |
| 1733520420 | 177 | -3 | -1.67 | 180 | 184 | 177 | 109 |
| 1733434020 | 180 | -4 | -2.17 | 184 | 185 | 180 | 416 |
| 1733347620 | 184 | 7 | 3.95 | 177 | 184 | 175 | 170 |
| 1733261220 | 177 | 0 | 0.00 | 176 | 177 | 175 | 428 |
| 1733174820 | 177 | 2 | 1.14 | 174 | 177 | 172 | 521 |
| 1732915620 | 175 | 5 | 2.94 | 171 | 175 | 171 | 7 |
| 1732829220 | 170 | -3 | -1.73 | 172 | 172 | 170 | 36 |
| 1732742820 | 173 | -3 | -1.70 | 172 | 174 | 170 | 104 |
| 1732656420 | 176 | 3 | 1.73 | 176 | 176 | 172 | 124 |
| 1732570020 | 173 | 4 | 2.37 | 168 | 177 | 168 | 768 |
| 1732310820 | 169 | 5 | 3.05 | 164 | 169 | 164 | 172 |
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
