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 | 2 | 2.5641025641 | 78 | 83 | 78 | 174182 | 81.1171649 | DE |
| 4 | 0.5 | 0.62893081761 | 79.5 | 84 | 75.5 | 291638 | 79.50855485 | DE |
| 12 | 17 | 26.9841269841 | 63 | 84 | 56.5 | 229556 | 73.87312385 | DE |
| 26 | 6 | 8.10810810811 | 74 | 84 | 56.5 | 139599 | 71.84721303 | DE |
| 52 | 23 | 40.350877193 | 57 | 84 | 56.5 | 155063 | 73.01578356 | DE |
| 156 | 48 | 150 | 32 | 84 | 28.5 | 197160 | 51.66385266 | DE |
| 260 | 30.5 | 61.6161616162 | 49.5 | 84 | 23.5 | 222313 | 45.5025537 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 80 | 0.5 | 0.63 | 80.5 | 80.5 | 80 | 184060 |
| 1732210200 | 79.5 | -1.5 | -1.85 | 80 | 80 | 79 | 60680 |
| 1732123800 | 81 | -2 | -2.41 | 82.5 | 82.5 | 80.5 | 218401 |
| 1732037400 | 83 | 3 | 3.75 | 80.5 | 83 | 80.5 | 417619 |
| 1731951000 | 80 | 1 | 1.27 | 79 | 80.5 | 79 | 75664 |
| 1731691800 | 79 | 1 | 1.28 | 78 | 79 | 78 | 78789 |
| 1731605400 | 78 | 1.5 | 1.96 | 78 | 78 | 77.5 | 868247 |
| 1731519000 | 76.5 | 1 | 1.32 | 75.5 | 76.5 | 75.5 | 480618 |
| 1731432600 | 75.5 | -2.1 | -2.71 | 77 | 77 | 75.5 | 124951 |
| 1731346200 | 77.6 | -2 | -2.51 | 79 | 79 | 76 | 890052 |
| 1731087000 | 79.6 | -0.4 | -0.50 | 80 | 80 | 79 | 81580 |
| 1731000600 | 80 | -0.5 | -0.62 | 80.5 | 80.5 | 80 | 390805 |
| 1730914200 | 80.5 | -0.5 | -0.62 | 82.5 | 82.5 | 80.5 | 307590 |
| 1730827800 | 81 | -3 | -3.57 | 83.5 | 83.5 | 81 | 126541 |
| 1730741400 | 84 | 0 | 0.00 | 83.5 | 84 | 83 | 175418 |
| 1730482200 | 84 | 3.5 | 4.35 | 80.5 | 84 | 80.5 | 313539 |
| 1730395800 | 80.5 | 3 | 3.87 | 78.5 | 81.5 | 78.5 | 368789 |
| 1730309400 | 77.5 | -2.5 | -3.13 | 79 | 79 | 77 | 298585 |
| 1730223000 | 80 | 0.2 | 0.25 | 79.5 | 81.5 | 78.5 | 614585 |
| 1730136600 | 79.8 | 0.3 | 0.38 | 79.5 | 79.8 | 79 | 126900 |
| 1729873800 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 28562 |
| 1729787400 | 79.5 | 2 | 2.58 | 77.5 | 79.5 | 77.5 | 557196 |
| 1729701000 | 77.5 | -1.5 | -1.90 | 79.5 | 79.5 | 77.5 | 403527 |
| 1729614600 | 79 | 0.5 | 0.64 | 78.5 | 79 | 78.5 | 69060 |
| 1729528200 | 78.5 | 1 | 1.29 | 77.5 | 78.5 | 77.5 | 48850 |
| 1729269000 | 77.5 | 0.1 | 0.13 | 78 | 78 | 77.5 | 270637 |
| 1729182600 | 77.4 | -0.1 | -0.13 | 77.5 | 79 | 77.4 | 520479 |
| 1729096200 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 76.5 | 331706 |
| 1729009800 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 56387 |
| 1728923400 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 393304 |
| 1728664200 | 77.5 | 1.5 | 1.97 | 76 | 77.5 | 76 | 267612 |
| 1728577800 | 76 | 0 | 0.00 | 75.5 | 76.5 | 75.5 | 60302 |
| 1728491400 | 76 | -2 | -2.56 | 78 | 78 | 76 | 168605 |
| 1728405000 | 78 | 0.4 | 0.52 | 76.5 | 78.5 | 76.5 | 186353 |
| 1728318600 | 77.6 | 4.6 | 6.30 | 73 | 77.6 | 73 | 192794 |
| 1728059400 | 73 | 0 | 0.00 | 73 | 73 | 73 | 117050 |
| 1727973000 | 73 | 0.8 | 1.11 | 72 | 73.5 | 71.5 | 224975 |
| 1727886600 | 72.2 | 2.2 | 3.14 | 70 | 72.2 | 70 | 143619 |
| 1727800200 | 70 | 1.5 | 2.19 | 68.5 | 70 | 68.5 | 90609 |
| 1727713800 | 68.5 | 0 | 0.00 | 68.5 | 69 | 68.5 | 285262 |
| 1727454600 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 17987 |
| 1727368200 | 68.5 | 4.5 | 7.03 | 66 | 68.5 | 66 | 304072 |
| 1727281800 | 64 | 2 | 3.23 | 62 | 66 | 62 | 212588 |
| 1727195400 | 62 | -0.5 | -0.80 | 62 | 62 | 62 | 35540 |
| 1727109000 | 62.5 | 2 | 3.31 | 61 | 62.5 | 60.5 | 104425 |
| 1726849800 | 60.5 | 1.5 | 2.54 | 60 | 60.5 | 60 | 48655 |
| 1726763400 | 59 | -1 | -1.67 | 60.5 | 62 | 59 | 1109431 |
| 1726677000 | 60 | 1.5 | 2.56 | 59 | 61.5 | 59 | 320122 |
| 1726590600 | 58.5 | 0.7 | 1.21 | 57 | 58.5 | 57 | 93787 |
| 1726504200 | 57.8 | 0.8 | 1.40 | 57 | 57.8 | 57 | 339081 |
| 1726245000 | 57 | 0 | 0.00 | 57 | 57 | 57 | 147402 |
| 1726158600 | 57 | 0.5 | 0.88 | 56.5 | 57 | 56.5 | 77168 |
| 1726072200 | 56.5 | -0.3 | -0.53 | 56.5 | 56.5 | 56.5 | 26585 |
| 1725985800 | 56.8 | -1.2 | -2.07 | 58 | 58 | 56.5 | 123540 |
| 1725899400 | 58 | -0.5 | -0.85 | 58.5 | 58.5 | 58 | 11561 |
| 1725640200 | 58.5 | -0.5 | -0.85 | 59 | 59 | 58.5 | 50934 |
| 1725553800 | 59 | -0.5 | -0.84 | 59.5 | 59.5 | 59 | 111827 |
| 1725467400 | 59.5 | -1 | -1.65 | 60.5 | 60.5 | 59.5 | 93505 |
| 1725381000 | 60.5 | -0.5 | -0.82 | 61 | 61 | 60.5 | 8208 |
| 1725294600 | 61 | 0 | 0.00 | 61 | 61 | 61 | 65671 |
| 1725035400 | 61 | -2 | -3.17 | 63 | 63 | 61 | 51535 |
| 1724949000 | 63 | 0 | 0.00 | 63 | 63 | 63 | 36402 |
| 1724862600 | 63 | 0 | 0.00 | 63 | 63 | 63 | 24040 |
| 1724776200 | 63 | 0 | 0.00 | 63 | 63 | 63 | 53354 |
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
