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 | 3.5 | 5.30303030303 | 66 | 73.5 | 61.5 | 4416779 | 67.57111522 | DE |
| 4 | 23 | 49.4623655914 | 46.5 | 73.5 | 46 | 1885261 | 61.92553275 | DE |
| 12 | 31.5 | 82.8947368421 | 38 | 73.5 | 33.5 | 762213 | 59.17391138 | DE |
| 26 | -7 | -9.15032679739 | 76.5 | 77.5 | 33.5 | 370955 | 58.25124812 | DE |
| 52 | 3 | 4.51127819549 | 66.5 | 96 | 33.5 | 252594 | 62.52325684 | DE |
| 156 | -110.5 | -61.3888888889 | 180 | 180 | 33.5 | 1066842 | 125.46101963 | DE |
| 260 | -113 | -61.9178082192 | 182.5 | 212 | 33.5 | 1065376 | 140.25311122 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 69.5 | -2 | -2.80 | 71.5 | 71.5 | 69 | 177685 |
| 1738690200 | 71.5 | 1 | 1.42 | 70.5 | 73.5 | 70.5 | 238521 |
| 1738603800 | 70.5 | 2 | 2.92 | 68.5 | 70.5 | 68.5 | 3046523 |
| 1738344600 | 68.5 | 1.5 | 2.24 | 67 | 68.5 | 67 | 288040 |
| 1738258200 | 67 | 0 | 0.00 | 66 | 67 | 61.5 | 18333124 |
| 1738171800 | 67 | 10 | 17.54 | 57.5 | 67 | 57.5 | 383110 |
| 1738085400 | 57 | 2 | 3.64 | 55 | 58 | 55 | 9324089 |
| 1737999000 | 55 | 2 | 3.77 | 53 | 55 | 53 | 125852 |
| 1737739800 | 53 | 0 | 0.00 | 53 | 53 | 53 | 20144 |
| 1737653400 | 53 | 4 | 8.16 | 49 | 53 | 49 | 152834 |
| 1737567000 | 49 | 1 | 2.08 | 48 | 49 | 48 | 61505 |
| 1737480600 | 48 | 0 | 0.00 | 48 | 48.5 | 48 | 117707 |
| 1737394200 | 48 | 0 | 0.00 | 48 | 48.5 | 48 | 4197730 |
| 1737135000 | 48 | -0.5 | -1.03 | 48.5 | 48.5 | 48 | 89926 |
| 1737048600 | 48.5 | -0.5 | -1.02 | 49 | 49 | 48.5 | 110741 |
| 1736962200 | 49 | 0 | 0.00 | 49 | 49 | 49 | 35660 |
| 1736875800 | 49 | 1 | 2.08 | 48 | 49 | 48 | 171607 |
| 1736789400 | 48 | 2 | 4.35 | 46 | 49.5 | 46 | 626909 |
| 1736530200 | 46 | 0 | 0.00 | 46 | 46 | 46 | 152782 |
| 1736443800 | 46 | -0.5 | -1.08 | 46.5 | 46.5 | 46 | 50731 |
| 1736357400 | 46.5 | 1.5 | 3.33 | 45 | 46.5 | 45 | 300107 |
| 1736271000 | 45 | -3 | -6.25 | 48 | 48.5 | 44.5 | 390298 |
| 1736184600 | 48 | 2.5 | 5.49 | 45.5 | 48 | 45.5 | 242935 |
| 1735925400 | 45.5 | 0.5 | 1.11 | 45 | 45.5 | 45 | 16666 |
| 1735839000 | 45 | 3.5 | 8.43 | 41.5 | 46 | 41.5 | 234616 |
| 1735666200 | 41.5 | 0.3 | 0.73 | 41.5 | 41.5 | 41.5 | 34297 |
| 1735579800 | 41.2 | -0.3 | -0.72 | 41.5 | 42 | 41.2 | 1121897 |
| 1735320600 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 17396 |
| 1735061400 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 6815 |
| 1734975000 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 351173 |
| 1734715800 | 41.5 | -0.5 | -1.19 | 42 | 42 | 41.5 | 142810 |
| 1734629400 | 42 | 0 | 0.00 | 42 | 42 | 42 | 67868 |
| 1734543000 | 42 | 0 | 0.00 | 42 | 42 | 42 | 135332 |
| 1734456600 | 42 | 2 | 5.00 | 41.5 | 42 | 41.5 | 351001 |
| 1734370200 | 40 | 0.5 | 1.27 | 39.5 | 40 | 39.5 | 9271 |
| 1734111000 | 39.5 | -0.5 | -1.25 | 40 | 40 | 39.5 | 55890 |
| 1734024600 | 40 | 0 | 0.00 | 40 | 40 | 40 | 8370 |
| 1733938200 | 40 | -0.5 | -1.23 | 40.5 | 40.5 | 40 | 9515 |
| 1733851800 | 40.5 | -0.5 | -1.22 | 41 | 41 | 40.5 | 69398 |
| 1733765400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 37671 |
| 1733506200 | 41 | 0 | 0.00 | 41 | 41 | 41 | 6468 |
| 1733419800 | 41 | 1.5 | 3.80 | 39.5 | 41 | 39.5 | 77572 |
| 1733333400 | 39.5 | 1 | 2.60 | 38.5 | 39.5 | 38.5 | 227921 |
| 1733247000 | 38.5 | -2.5 | -6.10 | 38.5 | 38.5 | 38.5 | 122620 |
| 1733160600 | 41 | 6.5 | 18.84 | 34.5 | 41.5 | 33.5 | 683692 |
| 1732901400 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34 | 129379 |
| 1732815000 | 34.5 | 0.5 | 1.47 | 34.5 | 34.5 | 34 | 16403 |
| 1732728600 | 34 | -0.5 | -1.45 | 34.5 | 34.5 | 34 | 36929 |
| 1732642200 | 34.5 | 0 | 0.00 | 34.5 | 35 | 34.2 | 27975 |
| 1732555800 | 34.5 | -1.5 | -4.17 | 35.5 | 35.5 | 34.5 | 151774 |
| 1732296600 | 36 | 0.5 | 1.41 | 35.5 | 36 | 35.3 | 264836 |
| 1732210200 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.3 | 63055 |
| 1732123800 | 35.5 | 0.3 | 0.85 | 35.5 | 35.5 | 35.1 | 86479 |
| 1732037400 | 35.2 | -1.8 | -4.86 | 37 | 37 | 35.2 | 78101 |
| 1731951000 | 37 | -0.2 | -0.54 | 37 | 37 | 37 | 18216 |
| 1731691800 | 37.2 | -0.8 | -2.11 | 38 | 38 | 36.5 | 146157 |
| 1731605400 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1731519000 | 38 | -0.5 | -1.30 | 38.5 | 38.5 | 38 | 88307 |
| 1731432600 | 38.5 | -0.1 | -0.26 | 38.5 | 38.5 | 38.5 | 25310 |
| 1731346200 | 38.6 | 0.1 | 0.26 | 38.5 | 38.6 | 38.5 | 39444 |
| 1731087000 | 38.5 | 0.5 | 1.32 | 38 | 38.5 | 38 | 74708 |
| 1731000600 | 38 | -0.5 | -1.30 | 38.5 | 38.5 | 38 | 53704 |
| 1730914200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 3800 |
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
