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 | 13.5 | 13.9175257732 | 97 | 115 | 97 | 979602 | 106.11552667 | DE |
| 4 | 4 | 3.7558685446 | 106.5 | 115 | 93.2 | 428837 | 103.36370719 | DE |
| 12 | -23 | -17.2284644195 | 133.5 | 134 | 93.2 | 211002 | 106.98773363 | DE |
| 26 | -25.5 | -18.75 | 136 | 153.5 | 93.2 | 170595 | 120.14051506 | DE |
| 52 | -83 | -42.8940568475 | 193.5 | 195 | 93.2 | 183645 | 139.66691887 | DE |
| 156 | -244.5 | -68.8732394366 | 355 | 665 | 93.2 | 266394 | 336.57230963 | DE |
| 260 | 3 | 2.79069767442 | 107.5 | 665 | 93.2 | 276214 | 304.0805484 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 110.5 | 0.5 | 0.45 | 110.5 | 111 | 109 | 237400 |
| 1732728600 | 110 | -1 | -0.90 | 110.5 | 111.5 | 110 | 292787 |
| 1732642200 | 111 | 1 | 0.91 | 110 | 111 | 110 | 265555 |
| 1732555800 | 110 | 2.5 | 2.33 | 107.5 | 115 | 107.5 | 882336 |
| 1732296600 | 107.5 | 6.5 | 6.44 | 100.5 | 108.5 | 100.5 | 1819116 |
| 1732210200 | 101 | 4 | 4.12 | 97 | 101 | 97 | 1638218 |
| 1732123800 | 97 | 2 | 2.11 | 96 | 97 | 95.4 | 161637 |
| 1732037400 | 95 | 0 | 0.00 | 95 | 96.5 | 95 | 54527 |
| 1731951000 | 95 | 0 | 0.00 | 95 | 96 | 95 | 134871 |
| 1731691800 | 95 | 1 | 1.06 | 94.5 | 96 | 94.5 | 196583 |
| 1731605400 | 94 | 0.8 | 0.86 | 93.5 | 94.5 | 93.5 | 537217 |
| 1731519000 | 93.2 | -1.8 | -1.89 | 95 | 95.5 | 93.2 | 277546 |
| 1731432600 | 95 | -5 | -5.00 | 102.5 | 102.5 | 95 | 477042 |
| 1731346200 | 100 | 0 | 0.00 | 102.5 | 102.5 | 100 | 175424 |
| 1731087000 | 100 | -3 | -2.91 | 103.5 | 103.5 | 100 | 194457 |
| 1731000600 | 103 | 0 | 0.00 | 103.5 | 105 | 102.5 | 90967 |
| 1730914200 | 103 | -3.5 | -3.29 | 107 | 107 | 103 | 165621 |
| 1730827800 | 106.5 | -0.5 | -0.47 | 107 | 107 | 106.5 | 906556 |
| 1730741400 | 107 | 0 | 0.00 | 107 | 107 | 106.25 | 174850 |
| 1730482200 | 107 | 0 | 0.00 | 107 | 107 | 106 | 54061 |
| 1730395800 | 107 | -2 | -1.83 | 106.5 | 107 | 106.5 | 77375 |
| 1730309400 | 109 | 6.5 | 6.34 | 102.5 | 109.5 | 101.5 | 184541 |
| 1730223000 | 102.5 | 0.5 | 0.49 | 102.5 | 103 | 101.5 | 65159 |
| 1730136600 | 102 | -3 | -2.86 | 106.5 | 106.5 | 102 | 186156 |
| 1729873800 | 105 | 0 | 0.00 | 106.5 | 106.5 | 104.5 | 112819 |
| 1729787400 | 105 | -3 | -2.78 | 107.5 | 107.5 | 105 | 111532 |
| 1729701000 | 108 | 0 | 0.00 | 109 | 109 | 107.5 | 37640 |
| 1729614600 | 108 | -2 | -1.82 | 111 | 111 | 108 | 196433 |
| 1729528200 | 110 | -1 | -0.90 | 111 | 111 | 110 | 42390 |
| 1729269000 | 111 | 0 | 0.00 | 111 | 111 | 110 | 44751 |
| 1729182600 | 111 | -1 | -0.89 | 111 | 111 | 110 | 76829 |
| 1729096200 | 112 | 2 | 1.82 | 110.5 | 112 | 110 | 60303 |
| 1729009800 | 110 | -1 | -0.90 | 111.5 | 111.5 | 110 | 76019 |
| 1728923400 | 111 | 1 | 0.91 | 112 | 112 | 111 | 70724 |
| 1728664200 | 110 | -0.5 | -0.45 | 112 | 112.5 | 110 | 67329 |
| 1728577800 | 110.5 | -1.5 | -1.34 | 112 | 112 | 110.5 | 65089 |
| 1728491400 | 112 | 1.5 | 1.36 | 112 | 112 | 111 | 84438 |
| 1728405000 | 110.5 | -1.5 | -1.34 | 112 | 112 | 110.5 | 17043 |
| 1728318600 | 112 | 0 | 0.00 | 113 | 113 | 112 | 129873 |
| 1728059400 | 112 | -1 | -0.88 | 113 | 114 | 112 | 168948 |
| 1727973000 | 113 | 1 | 0.89 | 113 | 113.25 | 111.75 | 203690 |
| 1727886600 | 112 | -2 | -1.75 | 112 | 114.5 | 111.75 | 135014 |
| 1727800200 | 114 | 0 | 0.00 | 112 | 114 | 112 | 21826 |
| 1727713800 | 114 | 1 | 0.88 | 112 | 114 | 112 | 75036 |
| 1727454600 | 113 | 0 | 0.00 | 111.5 | 113 | 111.5 | 674087 |
| 1727368200 | 113 | -2 | -1.74 | 114 | 115 | 111.5 | 115588 |
| 1727281800 | 115 | -6 | -4.96 | 117.5 | 119.25 | 113 | 252815 |
| 1727195400 | 121 | -1.5 | -1.22 | 122.5 | 122.5 | 121 | 16399 |
| 1727109000 | 122.5 | 0 | 0.00 | 123.5 | 123.5 | 121.75 | 48274 |
| 1726849800 | 122.5 | -1.5 | -1.21 | 125 | 125 | 122.5 | 71889 |
| 1726763400 | 124 | -1 | -0.80 | 126 | 126 | 123.25 | 86033 |
| 1726677000 | 125 | -1 | -0.79 | 127 | 127 | 125 | 19185 |
| 1726590600 | 126 | -1 | -0.79 | 127 | 128 | 126 | 167211 |
| 1726504200 | 127 | -1 | -0.78 | 127 | 127 | 125.5 | 75041 |
| 1726245000 | 128 | 3 | 2.40 | 126.5 | 128 | 126.5 | 83889 |
| 1726158600 | 125 | -4 | -3.10 | 130 | 130 | 125 | 31806 |
| 1726072200 | 129 | -4 | -3.01 | 132 | 132 | 129 | 49566 |
| 1725985800 | 133 | 0 | 0.00 | 133 | 133 | 132 | 26257 |
| 1725899400 | 133 | 1 | 0.76 | 133 | 133 | 132 | 7408 |
| 1725640200 | 132 | 2 | 1.54 | 132.5 | 134 | 132 | 153168 |
| 1725553800 | 130 | -3.5 | -2.62 | 133.5 | 133.5 | 130 | 66575 |
| 1725467400 | 133.5 | -3.5 | -2.55 | 138 | 138 | 132.5 | 61258 |
| 1725381000 | 137 | 0 | 0.00 | 138 | 138 | 137 | 6115 |
| 1725294600 | 137 | -1 | -0.72 | 138 | 138 | 136.25 | 44480 |
| 1725035400 | 138 | 0 | 0.00 | 138 | 138 | 137.5 | 126595 |
| 1724949000 | 138 | -0.5 | -0.36 | 138.5 | 139.25 | 138 | 11439 |
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
