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 | 17.5 | 10.2941176471 | 170 | 187.5 | 168.5 | 18166 | 184.07209231 | DE |
| 4 | 32.5 | 20.9677419355 | 155 | 187.5 | 155 | 14637 | 170.33906868 | DE |
| 12 | 37.5 | 25 | 150 | 192.5 | 146 | 29166 | 170.24724149 | DE |
| 26 | 62 | 49.4023904382 | 125.5 | 192.5 | 121.5 | 24802 | 155.38256745 | DE |
| 52 | 85.5 | 83.8235294118 | 102 | 192.5 | 91.5 | 30891 | 125.08322201 | DE |
| 156 | 79 | 72.8110599078 | 108.5 | 192.5 | 47.5 | 26533 | 99.09514848 | DE |
| 260 | 111.5 | 146.710526316 | 76 | 192.5 | 25.275 | 30145 | 87.32595637 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 180 | -7.5 | -4.00 | 187.5 | 187.5 | 180 | 23717 |
| 1732037400 | 187.5 | 0 | 0.00 | 187.5 | 187.5 | 187.5 | 7705 |
| 1731951000 | 187.5 | 17.5 | 10.29 | 171 | 187.5 | 171 | 51779 |
| 1731691800 | 170 | 0 | 0.00 | 170 | 170 | 170 | 4617 |
| 1731605400 | 170 | 0 | 0.00 | 170 | 170 | 168.5 | 3010 |
| 1731519000 | 170 | 0 | 0.00 | 170 | 170 | 170 | 11579 |
| 1731432600 | 170 | 0 | 0.00 | 170 | 170 | 170 | 844 |
| 1731346200 | 170 | 2.5 | 1.49 | 167.5 | 170 | 167.5 | 25479 |
| 1731087000 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 16960 |
| 1731000600 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 341 |
| 1730914200 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 9684 |
| 1730827800 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 9790 |
| 1730741400 | 167.5 | 1.5 | 0.90 | 170 | 170 | 167.5 | 10131 |
| 1730482200 | 166 | -1.5 | -0.90 | 167.5 | 170 | 166 | 27456 |
| 1730395800 | 167.5 | 7.5 | 4.69 | 160 | 167.5 | 160 | 19992 |
| 1730309400 | 160 | 5 | 3.23 | 155 | 160 | 155 | 28624 |
| 1730223000 | 155 | 0 | 0.00 | 155 | 155 | 155 | 559 |
| 1730136600 | 155 | 0 | 0.00 | 155 | 155 | 155 | 14182 |
| 1729873800 | 155 | 0 | 0.00 | 155 | 155 | 155 | 17546 |
| 1729787400 | 155 | 0 | 0.00 | 155 | 155 | 155 | 8751 |
| 1729701000 | 155 | 0 | 0.00 | 155 | 155 | 155 | 5178 |
| 1729614600 | 155 | -5 | -3.13 | 160 | 160 | 152.5 | 37110 |
| 1729528200 | 160 | 0 | 0.00 | 160 | 160 | 160 | 4914 |
| 1729269000 | 160 | -5 | -3.03 | 165 | 165 | 160 | 35015 |
| 1729182600 | 165 | 0 | 0.00 | 165 | 165 | 165 | 30062 |
| 1729096200 | 165 | 0 | 0.00 | 165 | 165 | 165 | 3000 |
| 1729009800 | 165 | 0 | 0.00 | 165 | 165 | 165 | 11280 |
| 1728923400 | 165 | 0 | 0.00 | 165 | 165 | 165 | 13283 |
| 1728664200 | 165 | 10.5 | 6.80 | 154.5 | 165 | 154.5 | 30052 |
| 1728577800 | 154.5 | 5.5 | 3.69 | 149 | 154.5 | 149 | 41981 |
| 1728491400 | 149 | -13.5 | -8.31 | 162.5 | 162.5 | 146 | 60673 |
| 1728405000 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 424 |
| 1728318600 | 162.5 | -2.5 | -1.52 | 165 | 165 | 162.5 | 11692 |
| 1728059400 | 165 | 2.5 | 1.54 | 162.5 | 165 | 162.5 | 44784 |
| 1727973000 | 162.5 | -2.5 | -1.52 | 165 | 165 | 162.5 | 11436 |
| 1727886600 | 165 | -5 | -2.94 | 175 | 175 | 165 | 35599 |
| 1727800200 | 170 | -5 | -2.86 | 172.5 | 172.5 | 170 | 20996 |
| 1727713800 | 175 | -5 | -2.78 | 180 | 180 | 175 | 24678 |
| 1727454600 | 180 | 0 | 0.00 | 180 | 180 | 180 | 11512 |
| 1727368200 | 180 | 15 | 9.09 | 165 | 180 | 165 | 90444 |
| 1727281800 | 165 | -12.5 | -7.04 | 177.5 | 177.5 | 165 | 93139 |
| 1727195400 | 177.5 | -2.5 | -1.39 | 180 | 180 | 177.5 | 44379 |
| 1727109000 | 180 | -10 | -5.26 | 190 | 190 | 180 | 129018 |
| 1726849800 | 190 | 12.5 | 7.04 | 177.5 | 190 | 177.5 | 71994 |
| 1726763400 | 177.5 | -2.5 | -1.39 | 180 | 180 | 177.5 | 18122 |
| 1726677000 | 180 | 0 | 0.00 | 190 | 192.5 | 180 | 56981 |
| 1726590600 | 180 | 5 | 2.86 | 175 | 180 | 175 | 12485 |
| 1726504200 | 175 | 10 | 6.06 | 165 | 175 | 165 | 79303 |
| 1726245000 | 165 | -10 | -5.71 | 175 | 175 | 165 | 35363 |
| 1726158600 | 175 | 0 | 0.00 | 175 | 175 | 175 | 5086 |
| 1726072200 | 175 | 0 | 0.00 | 175 | 180 | 175 | 49341 |
| 1725985800 | 175 | 10 | 6.06 | 165 | 180 | 165 | 66556 |
| 1725899400 | 165 | 10 | 6.45 | 155 | 170 | 155 | 74657 |
| 1725640200 | 155 | 0 | 0.00 | 155 | 155 | 155 | 26017 |
| 1725553800 | 155 | -5 | -3.13 | 160 | 160 | 155 | 3183 |
| 1725467400 | 160 | 0 | 0.00 | 160 | 160 | 160 | 2682 |
| 1725381000 | 160 | 7.5 | 4.92 | 152.5 | 160 | 152.5 | 90204 |
| 1725294600 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 2389 |
| 1725035400 | 152.5 | 2.5 | 1.67 | 150 | 152.5 | 150 | 6699 |
| 1724949000 | 150 | 0 | 0.00 | 150 | 150 | 150 | 4230 |
| 1724862600 | 150 | 0 | 0.00 | 150 | 150 | 150 | 6223 |
| 1724776200 | 150 | -2.5 | -1.64 | 152.5 | 152.5 | 150 | 15339 |
| 1724430600 | 152.5 | 7.5 | 5.17 | 145 | 157.5 | 145 | 102473 |
| 1724344200 | 145 | 2.5 | 1.75 | 142.5 | 145 | 142.5 | 9258 |
| 1724257800 | 142.5 | 5 | 3.64 | 137.5 | 142.5 | 137.5 | 13723 |
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
