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 | 4.87804878049 | 41 | 42.5 | 41 | 472216 | 41.73573115 | DE |
| 4 | 3.5 | 8.86075949367 | 39.5 | 42.5 | 39.5 | 712904 | 41.11325352 | DE |
| 12 | -5.5 | -11.3402061856 | 48.5 | 54 | 39 | 821436 | 44.98913662 | DE |
| 26 | -21.5 | -33.3333333333 | 64.5 | 65.5 | 39 | 931773 | 47.64382479 | DE |
| 52 | -26.5 | -38.1294964029 | 69.5 | 73 | 39 | 923524 | 54.18920645 | DE |
| 156 | -56 | -56.5656565657 | 99 | 114 | 39 | 741633 | 74.44676359 | DE |
| 260 | 0.5 | 1.17647058824 | 42.5 | 149.5 | 25 | 1124009 | 77.61606753 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 43 | 1 | 2.38 | 42 | 43 | 41.625 | 296851 |
| 1737048600 | 42 | 0 | 0.00 | 42 | 42 | 41.625 | 179326 |
| 1736962200 | 42 | 0.3 | 0.72 | 42 | 42 | 41.45 | 416490 |
| 1736875800 | 41.7 | -0.35 | -0.83 | 41.5 | 42.5 | 41.5 | 837130 |
| 1736789400 | 42.05 | 0.55 | 1.33 | 41.5 | 42.2 | 41.2 | 165902 |
| 1736530200 | 41.5 | 0.5 | 1.22 | 41 | 41.5 | 41 | 762232 |
| 1736443800 | 41 | -0.5 | -1.20 | 41.5 | 41.5 | 40.5 | 1009684 |
| 1736357400 | 41.5 | 0 | 0.00 | 41.5 | 41.75 | 41.1 | 724116 |
| 1736271000 | 41.5 | -0.5 | -1.19 | 41 | 41.5 | 41 | 779674 |
| 1736184600 | 42 | 1.5 | 3.70 | 40.5 | 42 | 40.2 | 600225 |
| 1735925400 | 40.5 | -0.5 | -1.22 | 41 | 41.875 | 40.5 | 2598023 |
| 1735839000 | 41 | -0.5 | -1.20 | 41.5 | 41.9 | 40.5 | 853989 |
| 1735666200 | 41.5 | 0.5 | 1.22 | 41.5 | 41.55 | 41.05 | 164998 |
| 1735579800 | 41 | 0 | 0.00 | 41 | 41.5 | 41 | 472857 |
| 1735320600 | 41 | 0 | 0.00 | 41 | 41.8 | 40.9 | 221342 |
| 1735061400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 366643 |
| 1734975000 | 41 | 0.5 | 1.23 | 40 | 41 | 39.7 | 966399 |
| 1734715800 | 40.5 | 1.5 | 3.85 | 39.5 | 40.5 | 39.5 | 1000334 |
| 1734629400 | 39 | -1 | -2.50 | 40 | 40 | 39 | 888899 |
| 1734543000 | 40 | 0 | 0.00 | 40 | 40.6 | 39.7 | 434718 |
| 1734456600 | 40 | -1 | -2.44 | 41.5 | 41.5 | 39.5 | 1137994 |
| 1734370200 | 41 | -1 | -2.38 | 43 | 43 | 41 | 532266 |
| 1734111000 | 42 | -2 | -4.55 | 44 | 44 | 42 | 705619 |
| 1734024600 | 44 | 0 | 0.00 | 44 | 44.25 | 43.75 | 291581 |
| 1733938200 | 44 | 0.1 | 0.23 | 44 | 44.875 | 44 | 1282966 |
| 1733851800 | 43.9 | -0.6 | -1.35 | 44 | 45 | 43.9 | 793516 |
| 1733765400 | 44.5 | 1.5 | 3.49 | 44 | 44.5 | 43.25 | 920962 |
| 1733506200 | 43 | 1 | 2.38 | 42 | 44 | 41.275 | 1561539 |
| 1733419800 | 42 | -0.3 | -0.71 | 42.5 | 42.5 | 40.5 | 2188272 |
| 1733333400 | 42.3 | -0.7 | -1.63 | 43.5 | 43.5 | 41.25 | 1572910 |
| 1733247000 | 43 | 0 | 0.00 | 43.5 | 43.5 | 42.5 | 489638 |
| 1733160600 | 43 | -0.8 | -1.83 | 44 | 44.375 | 43 | 310990 |
| 1732901400 | 43.8 | 0.6 | 1.39 | 43 | 44 | 43 | 494472 |
| 1732815000 | 43.2 | -0.3 | -0.69 | 43.5 | 43.5 | 42.5 | 554801 |
| 1732728600 | 43.5 | -0.5 | -1.14 | 44 | 44.1 | 43.2 | 624840 |
| 1732642200 | 44 | -0.5 | -1.12 | 44.5 | 44.5 | 43 | 1040321 |
| 1732555800 | 44.5 | -1.5 | -3.26 | 46 | 46 | 44.5 | 1356108 |
| 1732296600 | 46 | 0 | 0.00 | 47 | 47 | 45.5 | 484766 |
| 1732210200 | 46 | -2.5 | -5.15 | 48.5 | 48.75 | 46 | 633582 |
| 1732123800 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 109070 |
| 1732037400 | 48.5 | -0.25 | -0.51 | 48.5 | 49.5 | 48.5 | 780296 |
| 1731951000 | 48.75 | -0.45 | -0.91 | 49 | 49.5 | 48.5 | 320172 |
| 1731691800 | 49.2 | -0.8 | -1.60 | 50.5 | 50.5 | 49.2 | 778318 |
| 1731605400 | 50 | -1.5 | -2.91 | 51.5 | 51.75 | 50 | 1060640 |
| 1731519000 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 1037694 |
| 1731432600 | 51.5 | -0.5 | -0.96 | 52 | 52.25 | 51.5 | 1082350 |
| 1731346200 | 52 | -0.6 | -1.14 | 52.5 | 52.5 | 52 | 1262024 |
| 1731087000 | 52.6 | -1.4 | -2.59 | 53.5 | 54 | 52.5 | 1346182 |
| 1731000600 | 54 | 3 | 5.88 | 50 | 54 | 50 | 2275180 |
| 1730914200 | 51 | 3 | 6.25 | 48 | 51 | 48 | 1578811 |
| 1730827800 | 48 | 0.5 | 1.05 | 47.5 | 48 | 47.5 | 887847 |
| 1730741400 | 47.5 | 1.5 | 3.26 | 46 | 47.5 | 45.5 | 382714 |
| 1730482200 | 46 | -0.5 | -1.08 | 46 | 47 | 46 | 355263 |
| 1730395800 | 46.5 | 0 | 0.00 | 46 | 46.5 | 45.5 | 294204 |
| 1730309400 | 46.5 | -0.5 | -1.06 | 46.5 | 47.5 | 46 | 580423 |
| 1730223000 | 47 | 0.6 | 1.29 | 47 | 47.5 | 46.5 | 881265 |
| 1730136600 | 46.4 | -1.65 | -3.43 | 48 | 48 | 46.4 | 821563 |
| 1729873800 | 48.05 | -0.45 | -0.93 | 48.5 | 49.1 | 48 | 567735 |
| 1729787400 | 48.5 | 1 | 2.11 | 48 | 48.5 | 48 | 2056973 |
| 1729701000 | 47.5 | -1.55 | -3.16 | 48.5 | 48.75 | 47.5 | 1210775 |
| 1729614600 | 49.05 | -0.45 | -0.91 | 48.5 | 49.75 | 48.5 | 415385 |
| 1729528200 | 49.5 | 0.5 | 1.02 | 48 | 49.5 | 48 | 1879268 |
| 1729269000 | 49 | 2 | 4.26 | 47 | 49 | 47 | 1045104 |
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
