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 | -3 | -2.36220472441 | 127 | 127 | 122 | 7431 | 123.41192303 | DE |
| 4 | 12.5 | 11.2107623318 | 111.5 | 129.5 | 103.5 | 20511 | 116.85116754 | DE |
| 12 | 26 | 26.5306122449 | 98 | 134.5 | 98 | 26758 | 118.54703816 | DE |
| 26 | 24 | 24 | 100 | 134.5 | 87.5 | 20435 | 109.98578808 | DE |
| 52 | 36.5 | 41.7142857143 | 87.5 | 134.5 | 87 | 16106 | 106.55738277 | DE |
| 156 | -6 | -4.61538461538 | 130 | 134.5 | 63.5 | 14756 | 91.23181757 | DE |
| 260 | -69.5 | -35.9173126615 | 193.5 | 234 | 63.5 | 18335 | 132.82652383 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 124 | 1 | 0.81 | 123 | 124 | 123 | 4339 |
| 1732210200 | 123 | 0 | 0.00 | 123 | 123 | 123 | 0 |
| 1732123800 | 123 | -0.5 | -0.40 | 123.5 | 123.5 | 123 | 0 |
| 1732037400 | 123.5 | 1 | 0.82 | 122.5 | 123.5 | 122 | 15230 |
| 1731951000 | 122.5 | -4.5 | -3.54 | 127 | 127 | 122.5 | 17780 |
| 1731691800 | 127 | 0 | 0.00 | 127 | 127 | 127 | 4145 |
| 1731605400 | 127 | 2.5 | 2.01 | 124.5 | 129.5 | 124.5 | 25504 |
| 1731519000 | 124.5 | 6.5 | 5.51 | 122.5 | 124.5 | 122.5 | 18794 |
| 1731432600 | 118 | -5 | -4.07 | 123 | 123 | 118 | 35494 |
| 1731346200 | 123 | 9 | 7.89 | 114 | 123 | 114 | 37833 |
| 1731087000 | 114 | -6.5 | -5.39 | 120.5 | 120.5 | 114 | 29938 |
| 1731000600 | 120.5 | 11.5 | 10.55 | 109 | 121 | 109 | 99606 |
| 1730914200 | 109 | 0 | 0.00 | 109 | 109 | 109 | 6185 |
| 1730827800 | 109 | 0 | 0.00 | 109 | 109 | 109 | 12138 |
| 1730741400 | 109 | 0 | 0.00 | 109 | 109 | 109 | 12813 |
| 1730482200 | 109 | 0 | 0.00 | 109 | 109 | 109 | 11366 |
| 1730395800 | 109 | 0 | 0.00 | 109 | 109 | 109 | 989 |
| 1730309400 | 109 | 1.5 | 1.40 | 107.5 | 109 | 107.5 | 17550 |
| 1730223000 | 107.5 | 3.5 | 3.37 | 104 | 107.5 | 104 | 25935 |
| 1730136600 | 104 | -6 | -5.45 | 110 | 110 | 103.5 | 34902 |
| 1729873800 | 110 | -1.5 | -1.35 | 111.5 | 111.5 | 110 | 4021 |
| 1729787400 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 441 |
| 1729701000 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 462 |
| 1729614600 | 111.5 | -1.5 | -1.33 | 113 | 113 | 111.5 | 5565 |
| 1729528200 | 113 | 0 | 0.00 | 113 | 113 | 113 | 4807 |
| 1729269000 | 113 | 1 | 0.89 | 112 | 113 | 112 | 3589 |
| 1729182600 | 112 | 0.5 | 0.45 | 111.5 | 112 | 111.5 | 4268 |
| 1729096200 | 111.5 | -0.5 | -0.45 | 112 | 112 | 111.5 | 8995 |
| 1729009800 | 112 | 1.5 | 1.36 | 110.5 | 112 | 110.5 | 6119 |
| 1728923400 | 110.5 | 1.5 | 1.38 | 110.5 | 110.5 | 110.5 | 2123 |
| 1728664200 | 109 | -1 | -0.91 | 110 | 110.5 | 109 | 23294 |
| 1728577800 | 110 | 0 | 0.00 | 110 | 110 | 110 | 5972 |
| 1728491400 | 110 | 0.5 | 0.46 | 109.5 | 110 | 109.5 | 16377 |
| 1728405000 | 109.5 | 0 | 0.00 | 109.5 | 109.5 | 109.5 | 4403 |
| 1728318600 | 109.5 | -5.5 | -4.78 | 115 | 115 | 107.5 | 55518 |
| 1728059400 | 115 | -4.5 | -3.77 | 119.5 | 119.5 | 115 | 26197 |
| 1727973000 | 119.5 | -3.5 | -2.85 | 121 | 121 | 119.5 | 8022 |
| 1727886600 | 123 | -1 | -0.81 | 124 | 124 | 123 | 22587 |
| 1727800200 | 124 | -1 | -0.80 | 125 | 125 | 123.5 | 16761 |
| 1727713800 | 125 | 0 | 0.00 | 125 | 125 | 125 | 5953 |
| 1727454600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 15860 |
| 1727368200 | 125 | 2 | 1.63 | 123.5 | 125 | 123.5 | 1641 |
| 1727281800 | 123 | 2.5 | 2.07 | 120.5 | 126.5 | 120.5 | 94701 |
| 1727195400 | 120.5 | 0 | 0.00 | 120.5 | 120.5 | 120.5 | 5105 |
| 1727109000 | 120.5 | 0 | 0.00 | 120.5 | 120.5 | 120.5 | 835 |
| 1726849800 | 120.5 | -2 | -1.63 | 122.5 | 122.5 | 120.5 | 12847 |
| 1726763400 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 122.5 | 19986 |
| 1726677000 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 122.5 | 4599 |
| 1726590600 | 122.5 | -1.5 | -1.21 | 124 | 124 | 122.5 | 19081 |
| 1726504200 | 124 | -0.5 | -0.40 | 124.5 | 124.5 | 124 | 14964 |
| 1726245000 | 124.5 | -1 | -0.80 | 125.5 | 125.5 | 124.5 | 14850 |
| 1726158600 | 125.5 | 1.5 | 1.21 | 124 | 126 | 123.5 | 14533 |
| 1726072200 | 124 | -4.5 | -3.50 | 128.5 | 128.5 | 123 | 71188 |
| 1725985800 | 128.5 | -1 | -0.77 | 130.5 | 134 | 128.5 | 60903 |
| 1725899400 | 129.5 | 5.5 | 4.44 | 124 | 134.5 | 124 | 133843 |
| 1725640200 | 124 | 5.5 | 4.64 | 118.5 | 125 | 118.5 | 50005 |
| 1725553800 | 118.5 | -1 | -0.84 | 119.5 | 119.5 | 118.5 | 16423 |
| 1725467400 | 119.5 | -0.5 | -0.42 | 120 | 120 | 117 | 38412 |
| 1725381000 | 120 | 13.5 | 12.68 | 106.5 | 122.5 | 106.5 | 213452 |
| 1725294600 | 106.5 | 8.5 | 8.67 | 101 | 110 | 101 | 195710 |
| 1725035400 | 98 | 0 | 0.00 | 98 | 98 | 98 | 5 |
| 1724949000 | 98 | 0 | 0.00 | 98 | 98 | 98 | 2041 |
| 1724862600 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1724776200 | 98 | 0 | 0.00 | 98 | 98 | 98 | 7731 |
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
