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 | 1.85 | 7.23221266615 | 25.58 | 27.69 | 25.23 | 7841 | 26.51427806 | DE |
| 4 | -0.48 | -1.71981368685 | 27.91 | 27.91 | 24.78 | 2731 | 26.4998768 | DE |
| 12 | -0.59 | -2.10563882941 | 28.02 | 32.5 | 24.78 | 2894 | 29.39547974 | DE |
| 26 | -2.13 | -7.20568335589 | 29.56 | 32.5 | 24.5 | 4481 | 28.81955555 | DE |
| 52 | 5.7 | 26.2310170272 | 21.73 | 32.5 | 20.579999 | 4832 | 27.11137208 | DE |
| 156 | -23.91 | -46.5718737826 | 51.34 | 52.22 | 16.39 | 3327 | 26.82093558 | DE |
| 260 | -25.43 | -48.108210367 | 52.86 | 54.16 | 16.39 | 3293 | 26.87313613 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732742820 | 27.37 | 0.2 | 0.74 | 27.14 | 27.57 | 27.14 | 12 |
| 1732656420 | 27.17 | -0.52 | -1.88 | 27.33 | 27.42 | 27.06 | 14007 |
| 1732570020 | 27.69 | 0.93 | 3.48 | 26.86 | 27.69 | 26.77 | 3507 |
| 1732310820 | 26.76 | 0.85 | 3.28 | 25.9 | 26.76 | 25.9 | 219 |
| 1732224420 | 25.91 | 0.68 | 2.70 | 25.35 | 25.91 | 25.35 | 20889 |
| 1732138020 | 25.23 | -0.01 | -0.04 | 25.58 | 25.6 | 25.23 | 580 |
| 1732051620 | 25.24 | 0.22 | 0.88 | 25.5 | 25.71 | 24.78 | 500 |
| 1731965220 | 25.02 | -0.36 | -1.42 | 25.45 | 25.45 | 25.02 | 20 |
| 1731705960 | 25.38 | -0.13 | -0.51 | 25 | 25.45 | 24.89 | 2246 |
| 1731619560 | 25.51 | -0.13 | -0.51 | 25.68 | 25.68 | 25.43 | 165 |
| 1731533160 | 25.64 | -0.12 | -0.47 | 25.78 | 25.78 | 25.37 | 213 |
| 1731446820 | 25.76 | -1.41 | -5.19 | 26.77 | 26.77 | 25.76 | 1386 |
| 1731360420 | 27.17 | 0.51 | 1.91 | 26.55 | 27.24 | 26.43 | 2475 |
| 1731101220 | 26.66 | -0.67 | -2.45 | 27.28 | 27.39 | 26.56 | 5136 |
| 1731014760 | 27.33 | 0.81 | 3.05 | 26.47 | 27.46 | 26.47 | 1498 |
| 1730928360 | 26.52 | 0.59 | 2.28 | 26.21 | 27.05 | 26.21 | 893 |
| 1730841960 | 25.93 | -0.51 | -1.93 | 26.33 | 26.33 | 25.93 | 85 |
| 1730755560 | 26.44 | -0.13 | -0.49 | 26.66 | 26.66 | 26.44 | 146 |
| 1730496360 | 26.57 | -0.48 | -1.77 | 26.71 | 26.89 | 26.57 | 292 |
| 1730409960 | 27.05 | -0.33 | -1.21 | 27.13 | 27.13 | 27.05 | 136 |
| 1730323560 | 27.38 | -0.48 | -1.72 | 27.91 | 27.91 | 27.38 | 229 |
| 1730237160 | 27.86 | -0.16 | -0.57 | 28.06 | 28.06 | 27.69 | 157 |
| 1730150760 | 28.02 | 0.08 | 0.29 | 28.11 | 28.11 | 28.02 | 139 |
| 1729888020 | 27.94 | 0.06 | 0.22 | 28.03 | 28.03 | 27.88 | 583 |
| 1729801560 | 27.88 | 0.2 | 0.72 | 27.71 | 27.9 | 27.71 | 143 |
| 1729715160 | 27.68 | -0.74 | -2.60 | 28.05 | 28.05 | 27.57 | 695 |
| 1729628760 | 28.42 | 0.11 | 0.39 | 28.42 | 28.42 | 28.42 | 1000 |
| 1729542360 | 28.31 | -0.07 | -0.25 | 28.31 | 28.42 | 28.05 | 100 |
| 1729283160 | 28.38 | -0.7 | -2.41 | 29.17 | 29.17 | 27.58 | 2144 |
| 1729196760 | 29.08 | 0.24 | 0.83 | 28.81 | 29.35 | 28.81 | 174 |
| 1729110360 | 28.84 | -0.13 | -0.45 | 28.83 | 29 | 28.72 | 44 |
| 1729023960 | 28.97 | -0.11 | -0.38 | 29.17 | 29.54 | 28.97 | 79 |
| 1728937620 | 29.08 | -0.05 | -0.17 | 29.02 | 29.14 | 28.66 | 532 |
| 1728678360 | 29.13 | 0.69 | 2.43 | 28.42 | 29.13 | 28.42 | 2017 |
| 1728591960 | 28.44 | -0.96 | -3.27 | 29.34 | 29.34 | 28.33 | 4352 |
| 1728505560 | 29.4 | 0.04 | 0.14 | 29.18 | 29.4 | 29.14 | 148 |
| 1728419160 | 29.36 | -0.06 | -0.20 | 29.09 | 29.37 | 28.92 | 110 |
| 1728332760 | 29.42 | -0.77 | -2.55 | 30.13 | 30.13 | 29.37 | 368 |
| 1728073560 | 30.19 | 0.84 | 2.86 | 29.41 | 30.19 | 29.41 | 430 |
| 1727987220 | 29.35 | -0.13 | -0.44 | 29.35 | 29.35 | 29.35 | 100 |
| 1727900820 | 29.48 | -0.6 | -1.99 | 30.18 | 30.18 | 28.45 | 1693 |
| 1727814420 | 30.08 | -0.59 | -1.92 | 30.71 | 30.87 | 30.08 | 209 |
| 1727728020 | 30.67 | -0.07 | -0.23 | 30.89 | 30.96 | 30.57 | 973 |
| 1727468760 | 30.74 | 0.12 | 0.39 | 30.79 | 31.27 | 30.46 | 247 |
| 1727382360 | 30.62 | 0.43 | 1.42 | 30.37 | 30.98 | 30.37 | 183 |
| 1727295960 | 30.19 | -1.16 | -3.70 | 31.43 | 31.46 | 30.19 | 516 |
| 1727209560 | 31.35 | -1.1 | -3.39 | 32.049999 | 32.049999 | 30.56 | 10390 |
| 1727123160 | 32.45 | 0.31 | 0.96 | 32.22 | 32.5 | 32.08 | 7060 |
| 1726864020 | 32.14 | 0.2 | 0.63 | 31.74 | 32.15 | 31.74 | 549 |
| 1726777560 | 31.94 | 0.95 | 3.07 | 31.75 | 32.08 | 31.73 | 686 |
| 1726691220 | 30.99 | -0.65 | -2.05 | 31.62 | 31.65 | 30.99 | 635 |
| 1726604760 | 31.64 | 0.39 | 1.25 | 31.41 | 31.92 | 31.38 | 33513 |
| 1726518420 | 31.25 | 0.63 | 2.06 | 30.34 | 31.77 | 30.34 | 31800 |
| 1726259160 | 30.62 | 0.84 | 2.82 | 29.83 | 30.79 | 29.83 | 2049 |
| 1726172760 | 29.78 | 1.59 | 5.64 | 28.79 | 29.78 | 28.71 | 640 |
| 1726086360 | 28.19 | -0.09 | -0.32 | 28.72 | 28.93 | 28.19 | 25 |
| 1725999960 | 28.28 | -0.08 | -0.28 | 28.24 | 28.79 | 28.24 | 13 |
| 1725913620 | 28.36 | 0.11 | 0.39 | 27.74 | 28.46 | 27.64 | 310 |
| 1725654360 | 28.25 | 0.21 | 0.75 | 27.86 | 28.71 | 27.86 | 13730 |
| 1725567960 | 28.04 | 0.25 | 0.90 | 27.93 | 28.13 | 27.86 | 207 |
| 1725481560 | 27.79 | -1.03 | -3.57 | 28.02 | 28.15 | 27.79 | 277 |
| 1725395160 | 28.82 | -1.03 | -3.45 | 29.5 | 29.61 | 28.8 | 55648 |
| 1725308760 | 29.85 | -0.36 | -1.19 | 30.26 | 30.26 | 29.52 | 99 |
| 1725049560 | 30.21 | 0.24 | 0.80 | 30.01 | 30.38 | 30.01 | 1308 |
| 1724963160 | 29.97 | -0.1 | -0.33 | 30.08 | 30.55 | 29.93 | 1322 |
| 1724876760 | 30.07 | -0.31 | -1.02 | 30.52 | 30.6 | 30.07 | 529 |
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
