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 | 0 | 0 | 21 | 22 | 20.05 | 108370 | 20.8988985 | DE |
| 4 | -4 | -16 | 25 | 26 | 20.05 | 147617 | 22.09812277 | DE |
| 12 | -7.5 | -26.3157894737 | 28.5 | 39.45 | 19.36 | 239461 | 25.86007207 | DE |
| 26 | -33.1 | -61.1829944547 | 54.1 | 54.1 | 19.36 | 265633 | 32.28481265 | DE |
| 52 | -51.8 | -71.1538461538 | 72.8 | 84 | 19.36 | 264903 | 47.34816853 | DE |
| 156 | -41.6 | -66.4536741214 | 62.6 | 84 | 19.36 | 366986 | 54.10399642 | DE |
| 260 | -41.6 | -66.4536741214 | 62.6 | 84 | 19.36 | 366986 | 54.10399642 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 21 | 0.48 | 2.31 | 21.95 | 21.95 | 21 | 7963 |
| 1737135000 | 20.525 | -0.73 | -3.41 | 21.5 | 22 | 20.05 | 297900 |
| 1737048600 | 21.25 | -0.25 | -1.16 | 21.05 | 22 | 21.05 | 95158 |
| 1736962200 | 21.5 | 0.15 | 0.70 | 21.65 | 22 | 21.5 | 90934 |
| 1736875800 | 21.35 | -0.15 | -0.70 | 21 | 21.35 | 21 | 49897 |
| 1736789400 | 21.5 | -0.4 | -1.83 | 22.5 | 22.5 | 21.45 | 26192 |
| 1736530200 | 21.9 | -0.6 | -2.67 | 22 | 22.2 | 20.65 | 363883 |
| 1736443800 | 22.5 | 1.15 | 5.39 | 21.7 | 26 | 21.7 | 612342 |
| 1736357400 | 21.35 | -0.63 | -2.84 | 21.1 | 21.7 | 20.95 | 88949 |
| 1736271000 | 21.975 | -0.65 | -2.87 | 21.6 | 22 | 20.15 | 343052 |
| 1736184600 | 22.625 | -0.98 | -4.13 | 22.05 | 22.95 | 21.85 | 146652 |
| 1735925400 | 23.6 | 0.6 | 2.61 | 23.95 | 23.95 | 23.25 | 17703 |
| 1735839000 | 23 | 0.18 | 0.77 | 23.2 | 23.2 | 23 | 37302 |
| 1735666200 | 22.825 | 0 | 0.00 | 22.825 | 22.825 | 22.825 | 1788 |
| 1735579800 | 22.825 | -1.68 | -6.84 | 24.05 | 24.05 | 22.825 | 199297 |
| 1735320600 | 24.5 | -0.5 | -2.00 | 25.65 | 25.65 | 24.5 | 124029 |
| 1735061400 | 25 | -1 | -3.85 | 25 | 25 | 25 | 6442 |
| 1734975000 | 26 | -0.2 | -0.76 | 25.1 | 26.3 | 25.1 | 132571 |
| 1734715800 | 26.2 | -0.8 | -2.96 | 26.2 | 26.2 | 26 | 84747 |
| 1734629400 | 27 | 0.1 | 0.37 | 27 | 27.05 | 26.5 | 86059 |
| 1734543000 | 26.9 | 0.4 | 1.51 | 26 | 26.9 | 26 | 110553 |
| 1734456600 | 26.5 | 0.82 | 3.21 | 26 | 27 | 25.15 | 945943 |
| 1734370200 | 25.675 | 1.18 | 4.80 | 23 | 26.5 | 21 | 513447 |
| 1734111000 | 24.5 | -1.4 | -5.41 | 24.05 | 24.95 | 24 | 39169 |
| 1734024600 | 25.9 | -0.95 | -3.54 | 25.15 | 26.95 | 23 | 440138 |
| 1733938200 | 26.85 | -2.03 | -7.01 | 28.5 | 28.5 | 25.05 | 182598 |
| 1733851800 | 28.875 | 0.25 | 0.87 | 30.6 | 30.6 | 28.5 | 67591 |
| 1733765400 | 28.625 | -8.15 | -22.16 | 35 | 36.95 | 28.05 | 663662 |
| 1733506200 | 36.775 | 2 | 5.75 | 33.549999 | 39.45 | 33.549999 | 420557 |
| 1733419800 | 34.775 | 4.78 | 15.92 | 30.95 | 34.775 | 30.95 | 248118 |
| 1733333400 | 30 | 0.75 | 2.56 | 29.55 | 30 | 29.55 | 65426 |
| 1733247000 | 29.25 | 2.83 | 10.69 | 27 | 34.5 | 27 | 1320644 |
| 1733160600 | 26.425 | 5 | 23.34 | 21.5 | 26.425 | 21.5 | 504102 |
| 1732901400 | 21.425 | 0.13 | 0.59 | 21.45 | 21.5 | 21 | 95354 |
| 1732815000 | 21.3 | -0.28 | -1.27 | 21 | 21.5 | 20.9 | 105983 |
| 1732728600 | 21.575 | 0.57 | 2.74 | 21.5 | 21.575 | 21.5 | 109291 |
| 1732642200 | 21 | -0.9 | -4.11 | 21.55 | 21.95 | 21 | 348321 |
| 1732555800 | 21.9 | -0.25 | -1.13 | 22.95 | 23 | 21.85 | 236538 |
| 1732296600 | 22.15 | 0.4 | 1.84 | 21.95 | 22.15 | 21.95 | 5293 |
| 1732210200 | 21.75 | -0.25 | -1.14 | 22.8 | 23.1 | 21 | 664547 |
| 1732123800 | 22 | 1 | 4.76 | 21 | 23 | 19.36 | 442814 |
| 1732037400 | 21 | -4 | -16.00 | 24.5 | 24.5 | 20.5 | 618077 |
| 1731951000 | 25 | -3 | -10.71 | 27.5 | 27.5 | 25 | 210057 |
| 1731691800 | 28 | -1 | -3.45 | 27.8 | 28 | 26.8 | 86058 |
| 1731605400 | 29 | -0.35 | -1.19 | 29 | 29 | 24 | 930246 |
| 1731519000 | 29.35 | -0.13 | -0.42 | 29 | 29.95 | 28 | 118154 |
| 1731432600 | 29.475 | 0.05 | 0.17 | 30.3 | 30.3 | 28.9 | 37542 |
| 1731346200 | 29.425 | 1.18 | 4.16 | 29.95 | 30.25 | 28.25 | 114205 |
| 1731087000 | 28.25 | 1.15 | 4.24 | 27 | 29.6 | 26 | 365099 |
| 1731000600 | 27.1 | -0.33 | -1.19 | 26.9 | 27.1 | 25.95 | 128673 |
| 1730914200 | 27.425 | 0.43 | 1.57 | 28 | 28 | 27 | 86550 |
| 1730827800 | 27 | -0.1 | -0.37 | 27 | 27.4 | 26 | 69311 |
| 1730741400 | 27.1 | -0.08 | -0.28 | 27 | 27.1 | 26.5 | 11691 |
| 1730482200 | 27.175 | -0.58 | -2.07 | 27.05 | 27.45 | 27 | 29720 |
| 1730395800 | 27.75 | 0.27 | 1.00 | 27.4 | 28.45 | 27.4 | 59774 |
| 1730309400 | 27.475 | -1.73 | -5.91 | 29.85 | 29.9 | 27 | 374950 |
| 1730223000 | 29.2 | 0.97 | 3.45 | 28.5 | 29.2 | 28 | 66228 |
| 1730136600 | 28.225 | 1.05 | 3.86 | 27.5 | 28.225 | 27.5 | 129076 |
| 1729873800 | 27.175 | -0.2 | -0.73 | 27 | 27.5 | 26 | 71455 |
| 1729787400 | 27.375 | 1.38 | 5.29 | 27.5 | 27.75 | 26 | 156380 |
| 1729701000 | 26 | -0.48 | -1.79 | 26.95 | 27.05 | 26 | 321375 |
| 1729614600 | 26.475 | 0.25 | 0.95 | 26.95 | 26.95 | 24.75 | 165113 |
| 1729528200 | 26.225 | 0.55 | 2.14 | 26.95 | 26.95 | 25.5 | 125087 |
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
