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 | 1.53846153846 | 130 | 132 | 125 | 80303 | 127.44835001 | DE |
| 4 | -5 | -3.6496350365 | 137 | 139 | 115.5 | 161203 | 129.17472986 | DE |
| 12 | 14 | 11.8644067797 | 118 | 145 | 114.5 | 166271 | 132.88870347 | DE |
| 26 | 6.5 | 5.17928286853 | 125.5 | 145 | 100 | 169943 | 122.46162086 | DE |
| 52 | 8 | 6.45161290323 | 124 | 157 | 100 | 138922 | 127.41270029 | DE |
| 156 | 2 | 1.53846153846 | 130 | 157 | 61 | 214502 | 103.00461843 | DE |
| 260 | -227 | -63.2311977716 | 359 | 500 | 61 | 196293 | 193.33255531 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 132 | 2 | 1.54 | 131.5 | 132 | 130 | 49186 |
| 1745512200 | 130 | 3.5 | 2.77 | 131.5 | 131.5 | 126.5 | 77124 |
| 1745425800 | 126.5 | 0.5 | 0.40 | 131.5 | 131.5 | 126 | 80852 |
| 1745339400 | 126 | -3 | -2.33 | 130 | 130 | 125 | 82934 |
| 1744907400 | 129 | 2 | 1.57 | 125.5 | 130 | 125 | 108123 |
| 1744821000 | 127 | 0 | 0.00 | 127 | 128.5 | 126.5 | 65005 |
| 1744734600 | 127 | 1.5 | 1.20 | 125.5 | 127 | 125 | 40323 |
| 1744648200 | 125.5 | -4.5 | -3.46 | 130 | 130 | 125.5 | 67994 |
| 1744389000 | 130 | 5 | 4.00 | 130 | 130 | 130 | 43454 |
| 1744302600 | 125 | 2.5 | 2.04 | 125.5 | 125.5 | 122 | 70295 |
| 1744216200 | 122.5 | 1.5 | 1.24 | 122 | 123 | 120 | 104584 |
| 1744129800 | 121 | 3 | 2.54 | 125 | 125.5 | 121 | 149844 |
| 1744043400 | 118 | -12 | -9.23 | 125 | 127 | 115.5 | 272037 |
| 1743784200 | 130 | -9 | -6.47 | 136.5 | 138.125 | 128 | 659213 |
| 1743697800 | 139 | 1.5 | 1.09 | 139 | 139 | 139 | 112554 |
| 1743611400 | 137.5 | 0.5 | 0.36 | 136 | 137.5 | 136 | 64548 |
| 1743525000 | 137 | 1 | 0.74 | 136 | 137 | 136 | 107154 |
| 1743438600 | 136 | -0.5 | -0.37 | 136 | 136.5 | 135 | 220043 |
| 1743183000 | 136.5 | 0.5 | 0.37 | 137 | 137 | 136 | 77564 |
| 1743096600 | 136 | -1 | -0.73 | 136.5 | 137 | 136 | 166353 |
| 1743010200 | 137 | -1.5 | -1.08 | 136.5 | 138.5 | 136 | 74413 |
| 1742923800 | 138.5 | 0 | 0.00 | 137 | 139.5 | 136 | 149811 |
| 1742837400 | 138.5 | -3.5 | -2.46 | 142 | 142 | 138.5 | 105495 |
| 1742578200 | 142 | 2 | 1.43 | 140 | 142 | 140 | 148395 |
| 1742491800 | 140 | 4.5 | 3.32 | 136.5 | 140 | 136 | 71676 |
| 1742405400 | 135.5 | 0.5 | 0.37 | 136 | 136 | 135.5 | 98221 |
| 1742319000 | 135 | 1 | 0.75 | 135.5 | 136 | 133 | 114139 |
| 1742232600 | 134 | -4 | -2.90 | 137 | 137 | 134 | 101561 |
| 1741973400 | 138 | 3 | 2.22 | 135.5 | 139 | 135 | 148355 |
| 1741887000 | 135 | -3.5 | -2.53 | 138.5 | 138.5 | 135 | 78617 |
| 1741800600 | 138.5 | -5 | -3.48 | 145 | 145 | 138 | 423966 |
| 1741714200 | 143.5 | -1 | -0.69 | 144 | 144 | 143 | 108785 |
| 1741627800 | 144.5 | 2.5 | 1.76 | 143 | 144.5 | 143 | 123878 |
| 1741368600 | 142 | 1 | 0.71 | 144.5 | 144.5 | 142 | 155123 |
| 1741282200 | 141 | -2 | -1.40 | 143.5 | 143.5 | 141 | 246082 |
| 1741195800 | 143 | 2.5 | 1.78 | 141 | 143 | 141 | 131336 |
| 1741109400 | 140.5 | 2.5 | 1.81 | 138 | 142.5 | 138 | 1141656 |
| 1741023000 | 138 | 2 | 1.47 | 138 | 140.5 | 138 | 210429 |
| 1740763800 | 136 | 0 | 0.00 | 135.5 | 137.5 | 135.5 | 284332 |
| 1740677400 | 136 | 2 | 1.49 | 134 | 139.5 | 134 | 329390 |
| 1740591000 | 134 | 1 | 0.75 | 135 | 135 | 133 | 147171 |
| 1740504600 | 133 | 1 | 0.76 | 132.5 | 134 | 132 | 289599 |
| 1740418200 | 132 | -0.5 | -0.38 | 135 | 135 | 131.5 | 236980 |
| 1740159000 | 132.5 | 3.5 | 2.71 | 129 | 132.5 | 129 | 93685 |
| 1740072600 | 129 | 0.5 | 0.39 | 129 | 130 | 128.5 | 113742 |
| 1739986200 | 128.5 | 2 | 1.58 | 129.5 | 129.5 | 128 | 60782 |
| 1739899800 | 126.5 | 0 | 0.00 | 126.5 | 128 | 126.5 | 81966 |
| 1739813400 | 126.5 | 3 | 2.43 | 125 | 127 | 125 | 104790 |
| 1739554200 | 123.5 | -0.5 | -0.40 | 124 | 126 | 123.5 | 76668 |
| 1739467800 | 124 | -1.5 | -1.20 | 123 | 124 | 123 | 73083 |
| 1739381400 | 125.5 | 0.5 | 0.40 | 125.5 | 125.5 | 125.5 | 100867 |
| 1739295000 | 125 | 1.5 | 1.21 | 121.5 | 126 | 121.5 | 70916 |
| 1739208600 | 123.5 | -0.5 | -0.40 | 125 | 125.5 | 121.5 | 66521 |
| 1738949400 | 124 | 2.5 | 2.06 | 121.5 | 124.5 | 121.5 | 169948 |
| 1738863000 | 121.5 | -0.5 | -0.41 | 124 | 125 | 121.5 | 64986 |
| 1738776600 | 122 | 3 | 2.52 | 119 | 123 | 119 | 161824 |
| 1738690200 | 119 | 1 | 0.85 | 118 | 119 | 118 | 143607 |
| 1738603800 | 118 | 2.5 | 2.16 | 114.5 | 118 | 114.5 | 172778 |
| 1738344600 | 115.5 | -1 | -0.86 | 118 | 118 | 115.5 | 105178 |
| 1738258200 | 116.5 | 1 | 0.87 | 115 | 118 | 115 | 266149 |
| 1738171800 | 115.5 | 3 | 2.67 | 114 | 115.5 | 114 | 469448 |
| 1738085400 | 112.5 | -3 | -2.60 | 118.5 | 118.5 | 112.5 | 53687 |
| 1737999000 | 115.5 | -2.5 | -2.12 | 120.5 | 120.5 | 115.5 | 78094 |
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
