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 | -1.55 | -2.98076923077 | 52 | 52.4 | 49 | 90674 | 50.64340299 | DE |
| 4 | -5.35 | -9.58781362007 | 55.8 | 57.6 | 49 | 117141 | 53.54462433 | DE |
| 12 | -9.95 | -16.4735099338 | 60.4 | 61 | 45 | 275779 | 50.53391292 | DE |
| 26 | -13.55 | -21.171875 | 64 | 66 | 45 | 201090 | 55.25700009 | DE |
| 52 | -19.15 | -27.5143678161 | 69.6 | 72 | 45 | 187313 | 59.56355055 | DE |
| 156 | -22.35 | -30.7005494505 | 72.8 | 102 | 45 | 151844 | 70.74417693 | DE |
| 260 | 17.95 | 55.2307692308 | 32.5 | 108 | 25 | 200627 | 64.68620407 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 49 | -2.8 | -5.41 | 49.9 | 50.8 | 49 | 157054 |
| 1740677400 | 51.8 | 0.5 | 0.97 | 52 | 52 | 51.8 | 71592 |
| 1740591000 | 51.3 | 0.1 | 0.20 | 51 | 52.4 | 50.2 | 83485 |
| 1740504600 | 51.2 | -0.8 | -1.54 | 52 | 52 | 51.2 | 88904 |
| 1740418200 | 52 | -0.2 | -0.38 | 52 | 52 | 52 | 52337 |
| 1740159000 | 52.2 | -0.2 | -0.38 | 53.8 | 53.8 | 52 | 81035 |
| 1740072600 | 52.4 | 0.4 | 0.77 | 53 | 53 | 52.4 | 23692 |
| 1739986200 | 52 | -0.5 | -0.95 | 52 | 53.8 | 52 | 119771 |
| 1739899800 | 52.5 | -0.5 | -0.94 | 53 | 53 | 52 | 443342 |
| 1739813400 | 53 | -2.8 | -5.02 | 55 | 55 | 53 | 274189 |
| 1739554200 | 55.8 | -0.8 | -1.41 | 56 | 56 | 54 | 201880 |
| 1739467800 | 56.6 | 1.6 | 2.91 | 56.6 | 56.6 | 56.6 | 52291 |
| 1739381400 | 55 | -0.4 | -0.72 | 55 | 56.8 | 55 | 174115 |
| 1739295000 | 55.4 | -0.2 | -0.36 | 55.2 | 56.4 | 55 | 49052 |
| 1739208600 | 55.6 | 0 | 0.00 | 55.6 | 55.6 | 55 | 76106 |
| 1738949400 | 55.6 | -2 | -3.47 | 55.6 | 55.6 | 55.6 | 129930 |
| 1738863000 | 57.6 | 0 | 0.00 | 55.2 | 57.6 | 55.2 | 85714 |
| 1738776600 | 57.6 | 0.6 | 1.05 | 57.6 | 57.6 | 57.6 | 31069 |
| 1738690200 | 57 | 1 | 1.79 | 57.4 | 57.4 | 57 | 30697 |
| 1738603800 | 56 | 0.2 | 0.36 | 55.8 | 56 | 55.8 | 116570 |
| 1738344600 | 55.8 | 0.8 | 1.45 | 56.6 | 56.6 | 55.8 | 200812 |
| 1738258200 | 55 | -2.2 | -3.85 | 57 | 57.4 | 55 | 265793 |
| 1738171800 | 57.2 | 2.8 | 5.15 | 54 | 57.2 | 54 | 314297 |
| 1738085400 | 54.4 | 2.4 | 4.62 | 52.6 | 54.4 | 52.6 | 325273 |
| 1737999000 | 52 | 0.8 | 1.56 | 52 | 52 | 52 | 151282 |
| 1737739800 | 51.2 | 3.7 | 7.79 | 51 | 52 | 50.4 | 1003686 |
| 1737653400 | 47.5 | 1.5 | 3.26 | 46 | 48.5 | 46 | 1602367 |
| 1737567000 | 46 | -0.4 | -0.86 | 46.2 | 46.4 | 45.8 | 616579 |
| 1737480600 | 46.4 | 1.4 | 3.11 | 46.2 | 46.9 | 45.5 | 3034547 |
| 1737394200 | 45 | -2 | -4.26 | 48.5 | 48.5 | 45 | 796921 |
| 1737135000 | 47 | 0 | 0.00 | 48 | 48 | 47 | 204671 |
| 1737048600 | 47 | -1.55 | -3.19 | 48.5 | 48.5 | 46.1 | 349033 |
| 1736962200 | 48.55 | -0.3 | -0.61 | 48.8 | 48.8 | 48 | 157250 |
| 1736875800 | 48.85 | -1.1 | -2.20 | 49.5 | 49.5 | 48.85 | 176455 |
| 1736789400 | 49.95 | 0.55 | 1.11 | 50 | 50.8 | 49.3 | 321771 |
| 1736530200 | 49.4 | -1.6 | -3.14 | 51 | 52.6 | 49.4 | 320024 |
| 1736443800 | 51 | -0.2 | -0.39 | 51.4 | 52.6 | 51 | 85084 |
| 1736357400 | 51.2 | 0.2 | 0.39 | 51 | 51.8 | 51 | 53654 |
| 1736271000 | 51 | -1.3 | -2.49 | 52.4 | 52.4 | 51 | 243731 |
| 1736184600 | 52.3 | 0.3 | 0.58 | 52.2 | 53.4 | 52 | 171169 |
| 1735925400 | 52 | -1 | -1.89 | 53 | 53 | 52 | 33077 |
| 1735839000 | 53 | -0.2 | -0.38 | 54 | 54.8 | 53 | 47335 |
| 1735666200 | 53.2 | 1.2 | 2.31 | 53.2 | 54 | 53 | 174285 |
| 1735579800 | 52 | -1.8 | -3.35 | 52.8 | 53 | 52 | 103661 |
| 1735320600 | 53.8 | 1 | 1.89 | 53.8 | 54 | 53.8 | 152038 |
| 1735061400 | 52.8 | -2 | -3.65 | 54.2 | 54.8 | 52.8 | 147459 |
| 1734975000 | 54.8 | 1.8 | 3.40 | 53.8 | 54.8 | 52.2 | 150696 |
| 1734715800 | 53 | -1.4 | -2.57 | 54.6 | 54.8 | 52.4 | 783693 |
| 1734629400 | 54.4 | -0.2 | -0.37 | 53.2 | 54.4 | 53 | 118220 |
| 1734543000 | 54.6 | -1.2 | -2.15 | 55.6 | 55.6 | 54.6 | 131980 |
| 1734456600 | 55.8 | -0.2 | -0.36 | 56 | 56.2 | 55.6 | 181393 |
| 1734370200 | 56 | -2 | -3.45 | 58.4 | 58.4 | 56 | 255337 |
| 1734111000 | 58 | -1.4 | -2.36 | 60.8 | 60.8 | 58 | 358702 |
| 1734024600 | 59.4 | -1.6 | -2.62 | 61 | 61 | 59.4 | 17094 |
| 1733938200 | 61 | 0.6 | 0.99 | 61 | 61 | 61 | 20966 |
| 1733851800 | 60.4 | -0.6 | -0.98 | 60.6 | 60.6 | 59.8 | 151917 |
| 1733765400 | 61 | 0.6 | 0.99 | 60.4 | 61 | 59.8 | 154322 |
| 1733506200 | 60.4 | -1.2 | -1.95 | 60.4 | 60.4 | 60.4 | 38333 |
| 1733419800 | 61.6 | 0.6 | 0.98 | 60.6 | 61.6 | 60.6 | 71749 |
| 1733333400 | 61 | -0.5 | -0.81 | 61.4 | 61.8 | 61 | 106232 |
| 1733247000 | 61.5 | -0.1 | -0.16 | 62.6 | 62.6 | 61.5 | 224266 |
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
