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 | 0.5 | 0.609756097561 | 82 | 82.5 | 81 | 174 | 82.04034582 | DE |
| 4 | 0 | 0 | 82.5 | 84 | 80 | 283 | 81.91505576 | DE |
| 12 | 3.5 | 4.43037974684 | 79 | 86 | 74.5 | 334 | 81.52959099 | DE |
| 26 | 9.34 | 12.7665390924 | 73.16 | 86 | 69.83 | 456 | 77.5457043 | DE |
| 52 | 9.59 | 13.1532025785 | 72.91 | 86 | 66.13 | 500 | 75.13729395 | DE |
| 156 | 12.07 | 17.1375834162 | 70.43 | 104.4 | 66.13 | 383 | 78.51419293 | DE |
| 260 | 0.99 | 1.21457489879 | 81.51 | 104.4 | 63.2 | 355 | 77.85514415 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719260820 | 82 | 0 | 0.00 | 81.5 | 82.5 | 81 | 408 |
| 1719001620 | 82 | -0.5 | -0.61 | 82.5 | 82.5 | 82 | 60 |
| 1718915160 | 82.5 | 0.5 | 0.61 | 82 | 82.5 | 82 | 56 |
| 1718828760 | 82 | 0 | 0.00 | 82 | 82 | 82 | 0 |
| 1718742360 | 82 | 0 | 0.00 | 82 | 82 | 81 | 170 |
| 1718656020 | 82 | 0 | 0.00 | 82.5 | 82.5 | 81.5 | 161 |
| 1718396820 | 82 | 1.5 | 1.86 | 81.5 | 82 | 81 | 225 |
| 1718310420 | 80.5 | -1 | -1.23 | 81.5 | 81.5 | 80.5 | 13 |
| 1718224020 | 81.5 | -0.5 | -0.61 | 83 | 83 | 81.5 | 438 |
| 1718137620 | 82 | -0.5 | -0.61 | 82 | 83 | 81.5 | 347 |
| 1718051220 | 82.5 | 0 | 0.00 | 82 | 82.5 | 82 | 748 |
| 1717792020 | 82.5 | 0 | 0.00 | 81.5 | 82.5 | 81.5 | 92 |
| 1717705620 | 82.5 | 1 | 1.23 | 82 | 82.5 | 81.5 | 500 |
| 1717619220 | 81.5 | -2.5 | -2.98 | 83.5 | 83.5 | 81.5 | 313 |
| 1717532820 | 84 | 1.5 | 1.82 | 82.5 | 84 | 82 | 16 |
| 1717446420 | 82.5 | 0.5 | 0.61 | 83.5 | 83.5 | 82.5 | 160 |
| 1717187220 | 82 | 0.5 | 0.61 | 81.5 | 82 | 81.5 | 169 |
| 1717100820 | 81.5 | 1 | 1.24 | 80.5 | 81.5 | 80 | 1117 |
| 1717014420 | 80.5 | -1 | -1.23 | 80 | 80.5 | 80 | 120 |
| 1716928020 | 81.5 | -1 | -1.21 | 82.5 | 82.5 | 81.5 | 267 |
| 1716841560 | 82.5 | 0.5 | 0.61 | 82.5 | 82.5 | 81.5 | 252 |
| 1716582420 | 82 | -1.5 | -1.80 | 83 | 83 | 82 | 219 |
| 1716496020 | 83.5 | -1.5 | -1.76 | 84.5 | 84.5 | 83.5 | 210 |
| 1716409620 | 85 | -1 | -1.16 | 85.5 | 85.5 | 85 | 297 |
| 1716323160 | 86 | 0.5 | 0.58 | 85.5 | 86 | 85.5 | 635 |
| 1716236760 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 23 |
| 1715977620 | 85.5 | 0.5 | 0.59 | 85 | 85.5 | 84.5 | 542 |
| 1715891220 | 85 | 0 | 0.00 | 84.5 | 85.5 | 84.5 | 746 |
| 1715804820 | 85 | 1 | 1.19 | 84 | 85 | 83.5 | 344 |
| 1715718420 | 84 | -1 | -1.18 | 84.5 | 85 | 84 | 552 |
| 1715631960 | 85 | 0 | 0.00 | 85 | 85.5 | 84.5 | 498 |
| 1715372820 | 85 | 2 | 2.41 | 85 | 85 | 84.5 | 395 |
| 1715286420 | 83 | -1.5 | -1.78 | 83 | 83 | 83 | 43 |
| 1715200020 | 84.5 | 1 | 1.20 | 84 | 84.5 | 83 | 323 |
| 1715113620 | 83.5 | 1 | 1.21 | 83 | 83.5 | 82 | 147 |
| 1715027220 | 82.5 | 0.5 | 0.61 | 82 | 83 | 82 | 510 |
| 1714768020 | 82 | -1 | -1.20 | 82.5 | 83 | 82 | 287 |
| 1714681560 | 83 | 2.5 | 3.11 | 82.5 | 83 | 82 | 222 |
| 1714508820 | 80.5 | -0.5 | -0.62 | 81 | 82 | 80.5 | 359 |
| 1714422420 | 81 | 0 | 0.00 | 80 | 81 | 79 | 1081 |
| 1714163220 | 81 | 0 | 0.00 | 80 | 81.5 | 80 | 324 |
| 1714076820 | 81 | 1 | 1.25 | 80.5 | 81.5 | 79.5 | 433 |
| 1713990420 | 80 | 0 | 0.00 | 80 | 80.5 | 79 | 575 |
| 1713903960 | 80 | 0 | 0.00 | 80 | 80 | 79.5 | 582 |
| 1713817560 | 80 | 1 | 1.27 | 79.5 | 80 | 79 | 300 |
| 1713558420 | 79 | 2.5 | 3.27 | 77.5 | 79 | 77.5 | 361 |
| 1713472020 | 76.5 | 0.5 | 0.66 | 76.5 | 76.5 | 76 | 26 |
| 1713385620 | 76 | 1.5 | 2.01 | 75 | 76 | 74.5 | 205 |
| 1713299220 | 74.5 | -2 | -2.61 | 76.5 | 76.5 | 74.5 | 99 |
| 1713212820 | 76.5 | -1 | -1.29 | 77.5 | 77.5 | 76 | 246 |
| 1712953620 | 77.5 | -0.5 | -0.64 | 77.5 | 78 | 77 | 1247 |
| 1712867220 | 78 | 0.5 | 0.65 | 77.5 | 78 | 77 | 103 |
| 1712780760 | 77.5 | -0.5 | -0.64 | 78.5 | 78.5 | 77 | 238 |
| 1712694360 | 78 | 0.5 | 0.65 | 77 | 78 | 77 | 217 |
| 1712607960 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 6 |
| 1712348820 | 77.5 | -0.5 | -0.64 | 78 | 78 | 77 | 384 |
| 1712262360 | 78 | 0.5 | 0.65 | 77.5 | 78.5 | 77.5 | 636 |
| 1712175960 | 77.5 | -1.5 | -1.90 | 78 | 78 | 77.5 | 32 |
| 1712089560 | 79 | -0.86 | -1.08 | 79 | 79.5 | 78.5 | 285 |
| 1711661160 | 79.86 | 1.16 | 1.47 | 78.23 | 79.86 | 78.23 | 271 |
| 1711574820 | 78.7 | 2.16 | 2.82 | 76.489999 | 78.7 | 75.8 | 1469 |
| 1711488360 | 76.54 | 0.21 | 0.28 | 76.56 | 76.56 | 76.3 | 219 |
| 1711401960 | 76.33 | -0.53 | -0.69 | 76.739999 | 76.83 | 76.15 | 236 |
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
