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 | -2.5 | -4.62962962963 | 54 | 54 | 51.5 | 107 | 52.1390625 | DE |
| 4 | 3.3 | 6.84647302905 | 48.2 | 55 | 48.2 | 133 | 51.0984384 | DE |
| 12 | 9.3 | 22.0379146919 | 42.2 | 55 | 38.799999 | 133 | 45.78215547 | DE |
| 26 | 16.3 | 46.3068181818 | 35.2 | 55 | 33.6 | 159 | 41.7616397 | DE |
| 52 | 18.9 | 57.9754601227 | 32.6 | 55 | 32.6 | 186 | 39.91936757 | DE |
| 156 | 18.9 | 57.9754601227 | 32.6 | 55 | 32.6 | 186 | 39.91936757 | DE |
| 260 | 18.9 | 57.9754601227 | 32.6 | 55 | 32.6 | 186 | 39.91936757 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1732829220 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1732742820 | 51.5 | -0.5 | -0.96 | 51.5 | 51.5 | 51.5 | 12 |
| 1732656420 | 52 | -0.5 | -0.95 | 52 | 52 | 52 | 207 |
| 1732570020 | 52.5 | -1.5 | -2.78 | 54 | 54 | 52.5 | 101 |
| 1732310820 | 54 | 2.5 | 4.85 | 55 | 55 | 52 | 305 |
| 1732224420 | 51.5 | 1 | 1.98 | 51.5 | 51.5 | 51.5 | 25 |
| 1732138020 | 50.5 | 0.5 | 1.00 | 50 | 50.5 | 50 | 132 |
| 1732051620 | 50 | 0.4 | 0.81 | 50 | 50 | 50 | 120 |
| 1731965220 | 49.6 | 0.8 | 1.64 | 49.6 | 49.6 | 49.6 | 5 |
| 1731705960 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
| 1731619560 | 48.8 | -1.2 | -2.40 | 48.8 | 48.8 | 48.8 | 140 |
| 1731533160 | 50 | -1.5 | -2.91 | 50 | 50 | 50 | 115 |
| 1731446820 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1731360420 | 51.5 | 1.5 | 3.00 | 51 | 52 | 51 | 246 |
| 1731101160 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1731014760 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1730928360 | 50 | 1.8 | 3.73 | 49.6 | 50 | 49.6 | 150 |
| 1730841960 | 48.2 | 1 | 2.12 | 48.2 | 48.2 | 48.2 | 171 |
| 1730755560 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1730496360 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1730409960 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1730323560 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1730237160 | 47.2 | -0.4 | -0.84 | 47.2 | 47.2 | 47.2 | 249 |
| 1730150760 | 47.6 | -1 | -2.06 | 47.4 | 47.6 | 47.2 | 222 |
| 1729888020 | 48.6 | 0.8 | 1.67 | 48.6 | 48.6 | 48.6 | 21 |
| 1729801560 | 47.8 | -1.4 | -2.85 | 47.8 | 47.8 | 47.8 | 1 |
| 1729715160 | 49.2 | 2 | 4.24 | 49.2 | 49.2 | 49.2 | 1 |
| 1729628760 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1729542360 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1729283160 | 47.2 | -0.2 | -0.42 | 47.2 | 47.2 | 47.2 | 65 |
| 1729196760 | 47.4 | 0.8 | 1.72 | 47.4 | 47.4 | 47.4 | 250 |
| 1729110360 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1729023960 | 46.6 | -0.2 | -0.43 | 46.4 | 46.6 | 46.4 | 150 |
| 1728937620 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 50 |
| 1728678360 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 30 |
| 1728591960 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1728505560 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1728419160 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1728332760 | 46.8 | 3 | 6.85 | 45.6 | 46.8 | 45.6 | 45 |
| 1728073620 | 43.8 | 0 | 0.00 | 43.8 | 43.8 | 43.8 | 0 |
| 1727987220 | 43.8 | 1.2 | 2.82 | 42.799999 | 43.8 | 42.799999 | 55 |
| 1727900820 | 42.6 | 0.6 | 1.43 | 42.6 | 42.6 | 42.6 | 15 |
| 1727814420 | 42 | 1.8 | 4.48 | 42 | 42 | 42 | 2 |
| 1727727960 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
| 1727468760 | 40.2 | -1.8 | -4.29 | 40.2 | 40.2 | 40.2 | 88 |
| 1727382360 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1727295960 | 42 | -0.4 | -0.94 | 42 | 42 | 42 | 60 |
| 1727209560 | 42.4 | 1 | 2.42 | 42.2 | 42.4 | 42.2 | 275 |
| 1727123160 | 41.4 | -0.2 | -0.48 | 41.4 | 41.4 | 41.4 | 139 |
| 1726863960 | 41.6 | 0 | 0.00 | 41.6 | 41.6 | 41.6 | 0 |
| 1726777560 | 41.6 | 1.4 | 3.48 | 41.6 | 41.6 | 41.6 | 10 |
| 1726691220 | 40.2 | 1.4 | 3.61 | 40.2 | 40.2 | 40.2 | 269 |
| 1726604760 | 38.799999 | 0 | 0.00 | 38.799999 | 38.799999 | 38.799999 | 0 |
| 1726518360 | 38.799999 | 0 | 0.00 | 38.799999 | 38.799999 | 38.799999 | 0 |
| 1726259160 | 38.799999 | -0.2 | -0.51 | 38.799999 | 38.799999 | 38.799999 | 12 |
| 1726172760 | 39 | -1.4 | -3.47 | 39 | 39 | 39 | 300 |
| 1726086360 | 40.4 | 0 | 0.00 | 40.4 | 40.4 | 40.4 | 181 |
| 1725999960 | 40.4 | -2.4 | -5.61 | 42.799999 | 42.799999 | 40.4 | 490 |
| 1725913620 | 42.799999 | 0.6 | 1.42 | 42.2 | 43 | 42.2 | 357 |
| 1725654360 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
| 1725567960 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
| 1725481560 | 42.2 | 0.2 | 0.48 | 42.2 | 42.2 | 42.2 | 26 |
| 1725395160 | 42 | -2 | -4.55 | 42 | 42 | 42 | 50 |
| 1725260400 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
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
