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 | -10 | -9.56937799043 | 104.5 | 107.5 | 94 | 133191 | 100.34579288 | DE |
| 4 | -66 | -41.1214953271 | 160.5 | 160.5 | 91.5 | 223460 | 113.63250661 | DE |
| 12 | -70 | -42.5531914894 | 164.5 | 180.5 | 91.5 | 144142 | 134.76801308 | DE |
| 26 | -116.5 | -55.2132701422 | 211 | 211 | 91.5 | 121508 | 153.34175232 | DE |
| 52 | -88 | -48.2191780822 | 182.5 | 262.5 | 91.5 | 103996 | 175.93536724 | DE |
| 156 | -58 | -38.0327868852 | 152.5 | 357.5 | 91.5 | 127533 | 203.27566622 | DE |
| 260 | 36.5 | 62.9310344828 | 58 | 357.5 | 47.5 | 131703 | 182.29947183 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719333000 | 94.5 | -4.5 | -4.55 | 94.5 | 95.5 | 94.5 | 85669 |
| 1719246600 | 99 | -2 | -1.98 | 101 | 101 | 94 | 245060 |
| 1718987400 | 101 | -3 | -2.88 | 101.5 | 101.5 | 98 | 187225 |
| 1718901000 | 104 | -3.5 | -3.26 | 107.5 | 107.5 | 101.5 | 100203 |
| 1718814600 | 107.5 | 3.5 | 3.37 | 104.5 | 107.5 | 104.5 | 47798 |
| 1718728200 | 104 | 1 | 0.97 | 103 | 105 | 103 | 64893 |
| 1718641800 | 103 | 6.5 | 6.74 | 96.5 | 106 | 96.5 | 407165 |
| 1718382600 | 96.5 | -4.5 | -4.46 | 101 | 101 | 91.5 | 523077 |
| 1718296200 | 101 | -22 | -17.89 | 123 | 123 | 96.5 | 761013 |
| 1718209800 | 123 | -4 | -3.15 | 124 | 124 | 122.5 | 29103 |
| 1718123400 | 127 | -2.5 | -1.93 | 130.5 | 130.5 | 124 | 42277 |
| 1718037000 | 129.5 | -5.5 | -4.07 | 132 | 132 | 128.5 | 26179 |
| 1717777800 | 135 | 16 | 13.45 | 119 | 135 | 119 | 217326 |
| 1717691400 | 119 | -2.5 | -2.06 | 121 | 122.5 | 117.5 | 192605 |
| 1717605000 | 121.5 | -28.5 | -19.00 | 127.5 | 137.25 | 116.5 | 1119019 |
| 1717518600 | 150 | -2 | -1.32 | 152.5 | 152.5 | 149 | 68594 |
| 1717432200 | 152 | -1.5 | -0.98 | 153.5 | 153.5 | 151 | 117368 |
| 1717173000 | 153.5 | -2 | -1.29 | 155.5 | 155.5 | 153.5 | 63777 |
| 1717086600 | 155.5 | 1 | 0.65 | 154.5 | 155.5 | 153.5 | 120851 |
| 1717000200 | 154.5 | -6.5 | -4.04 | 160.5 | 160.5 | 153.5 | 49994 |
| 1716913800 | 161 | -1.5 | -0.92 | 162.5 | 162.5 | 161 | 61023 |
| 1716568200 | 162.5 | -2.5 | -1.52 | 163.5 | 163.5 | 162.5 | 102194 |
| 1716481800 | 165 | -15 | -8.33 | 180 | 180 | 164 | 159594 |
| 1716395400 | 180 | -0.5 | -0.28 | 180.5 | 180.5 | 179 | 80657 |
| 1716309000 | 180.5 | 11.5 | 6.80 | 169 | 180.5 | 169 | 254278 |
| 1716222600 | 169 | 7.5 | 4.64 | 161.5 | 171 | 161.5 | 210791 |
| 1715963400 | 161.5 | 2.5 | 1.57 | 159 | 161.5 | 159 | 194639 |
| 1715877000 | 159 | -3 | -1.85 | 163 | 163 | 158.5 | 143063 |
| 1715790600 | 162 | 11 | 7.28 | 151 | 163 | 151 | 434389 |
| 1715704200 | 151 | 8 | 5.59 | 145 | 152.5 | 145 | 493921 |
| 1715617800 | 143 | -4 | -2.72 | 149 | 149.5 | 143 | 95227 |
| 1715358600 | 147 | 0 | 0.00 | 147 | 147 | 147 | 100719 |
| 1715272200 | 147 | -1 | -0.68 | 148 | 148 | 147 | 93716 |
| 1715185800 | 148 | 0 | 0.00 | 148 | 149 | 148 | 38434 |
| 1715099400 | 148 | 0 | 0.00 | 148 | 148 | 148 | 52509 |
| 1714753800 | 148 | 0 | 0.00 | 148 | 148 | 148 | 84585 |
| 1714667400 | 148 | 1.5 | 1.02 | 146.5 | 149 | 146.5 | 124606 |
| 1714581000 | 146.5 | -0.5 | -0.34 | 147 | 147 | 146.5 | 24781 |
| 1714494600 | 147 | -8 | -5.16 | 151 | 151 | 147 | 74667 |
| 1714408200 | 155 | 4 | 2.65 | 151 | 155 | 151 | 13059 |
| 1714149000 | 151 | -2.5 | -1.63 | 153.5 | 153.5 | 151 | 103956 |
| 1714062600 | 153.5 | -1.5 | -0.97 | 155 | 155 | 153.5 | 9235 |
| 1713976200 | 155 | 0.5 | 0.32 | 155 | 155 | 154.5 | 46438 |
| 1713889800 | 154.5 | 0.5 | 0.32 | 154 | 155 | 154 | 21039 |
| 1713803400 | 154 | -1 | -0.65 | 156 | 156 | 154 | 49700 |
| 1713544200 | 155 | 0.5 | 0.32 | 154.5 | 156 | 154.5 | 55165 |
| 1713457800 | 154.5 | 0.5 | 0.32 | 154.5 | 154.5 | 152.5 | 62329 |
| 1713371400 | 154 | 0 | 0.00 | 154 | 154.5 | 154 | 30744 |
| 1713285000 | 154 | -4 | -2.53 | 157.5 | 157.5 | 154 | 109661 |
| 1713198600 | 158 | -6.5 | -3.95 | 164.5 | 167 | 157 | 125313 |
| 1712939400 | 164.5 | -2 | -1.20 | 166.5 | 166.5 | 164.5 | 41513 |
| 1712853000 | 166.5 | 4.5 | 2.78 | 164 | 167.5 | 164 | 54111 |
| 1712766600 | 162 | -2 | -1.22 | 164 | 164 | 162 | 8316 |
| 1712680200 | 164 | -2 | -1.20 | 166 | 166 | 164 | 124598 |
| 1712593800 | 166 | 0 | 0.00 | 166 | 166 | 166 | 57392 |
| 1712334600 | 166 | -0.5 | -0.30 | 166.5 | 167 | 166 | 52267 |
| 1712248200 | 166.5 | 0.5 | 0.30 | 163 | 166.5 | 163 | 31129 |
| 1712161800 | 166 | 1.5 | 0.91 | 164.5 | 166 | 161.5 | 71306 |
| 1712075400 | 164.5 | 2.5 | 1.54 | 162 | 166.5 | 162 | 80321 |
| 1711647000 | 162 | 12.5 | 8.36 | 150.5 | 166.5 | 150.5 | 337346 |
| 1711560600 | 149.5 | -2.5 | -1.64 | 151 | 153 | 146 | 131659 |
| 1711474200 | 152 | 2.5 | 1.67 | 150 | 152 | 149.75 | 26208 |
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
