We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -1.44927536232 | 103.5 | 105 | 101.5 | 133091 | 103.58537793 | DE |
| 4 | -7 | -6.42201834862 | 109 | 109.5 | 101.5 | 148972 | 104.82390049 | DE |
| 12 | -7 | -6.42201834862 | 109 | 110.5 | 101.5 | 309551 | 105.87783507 | DE |
| 26 | -11 | -9.73451327434 | 113 | 120 | 101.5 | 271592 | 108.92819775 | DE |
| 52 | -32.5 | -24.1635687732 | 134.5 | 136.5 | 101.5 | 224645 | 114.05616675 | DE |
| 156 | -34.8 | -25.4385964912 | 136.8 | 156 | 97 | 236013 | 126.68362803 | DE |
| 260 | 27.5 | 36.9127516779 | 74.5 | 156 | 59 | 277729 | 112.21496004 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719419400 | 102 | -1.5 | -1.45 | 102 | 102 | 102 | 76682 |
| 1719333000 | 103.5 | 1.5 | 1.47 | 102 | 103.5 | 102 | 146819 |
| 1719246600 | 102 | -2 | -1.92 | 102 | 104.5 | 102 | 138467 |
| 1718987400 | 104 | -1 | -0.95 | 105 | 105 | 104 | 121535 |
| 1718901000 | 105 | 2 | 1.94 | 101.5 | 105 | 101.5 | 166532 |
| 1718814600 | 103 | -1.5 | -1.44 | 103.5 | 104 | 101.5 | 92100 |
| 1718728200 | 104.5 | 2.5 | 2.45 | 104 | 104.5 | 104 | 99364 |
| 1718641800 | 102 | 0.5 | 0.49 | 103 | 103.5 | 102 | 136866 |
| 1718382600 | 101.5 | -1.5 | -1.46 | 102.5 | 105.5 | 101.5 | 158303 |
| 1718296200 | 103 | -0.5 | -0.48 | 103.5 | 105.5 | 102 | 123565 |
| 1718209800 | 103.5 | 1 | 0.98 | 102.5 | 104.5 | 102.5 | 136109 |
| 1718123400 | 102.5 | -1 | -0.97 | 105.5 | 106 | 102.5 | 106266 |
| 1718037000 | 103.5 | -0.5 | -0.48 | 103.5 | 105 | 103 | 157917 |
| 1717777800 | 104 | -1.5 | -1.42 | 105.5 | 107 | 104 | 119605 |
| 1717691400 | 105.5 | 0 | 0.00 | 108 | 108 | 104 | 195574 |
| 1717605000 | 105.5 | -2 | -1.86 | 108.5 | 108.5 | 105 | 194160 |
| 1717518600 | 107.5 | 0 | 0.00 | 107 | 108 | 107 | 175271 |
| 1717432200 | 107.5 | 1 | 0.94 | 106.5 | 107.5 | 104.5 | 305334 |
| 1717173000 | 106.5 | -1 | -0.93 | 107.5 | 108 | 106.5 | 102469 |
| 1717086600 | 107.5 | -1 | -0.92 | 108.5 | 109 | 107.5 | 106794 |
| 1717000200 | 108.5 | -0.5 | -0.46 | 109 | 109.5 | 108 | 196399 |
| 1716913800 | 109 | 1.5 | 1.40 | 107 | 109 | 106.5 | 1016554 |
| 1716568200 | 107.5 | -1 | -0.92 | 108.5 | 108.5 | 107 | 347079 |
| 1716481800 | 108.5 | 2.5 | 2.36 | 106 | 108.5 | 104 | 377334 |
| 1716395400 | 106 | -1 | -0.93 | 107.5 | 107.5 | 105 | 758068 |
| 1716309000 | 107 | 2 | 1.90 | 107 | 109 | 105 | 967246 |
| 1716222600 | 105 | 0.5 | 0.48 | 104.5 | 105 | 103.5 | 455086 |
| 1715963400 | 104.5 | 2 | 1.95 | 103.75 | 105.5 | 103 | 1277974 |
| 1715877000 | 102.5 | -1.5 | -1.44 | 105.5 | 105.5 | 102.5 | 425536 |
| 1715790600 | 104 | 0.5 | 0.48 | 104 | 104 | 103 | 420865 |
| 1715704200 | 103.5 | -1.5 | -1.43 | 105 | 105 | 103.5 | 92042 |
| 1715617800 | 105 | -1 | -0.94 | 105 | 105 | 104.5 | 278173 |
| 1715358600 | 106 | 3 | 2.91 | 105.5 | 106.5 | 104.5 | 194057 |
| 1715272200 | 103 | -2 | -1.90 | 104.5 | 107 | 103 | 590981 |
| 1715185800 | 105 | 0 | 0.00 | 104.5 | 106.5 | 103.5 | 104477 |
| 1715099400 | 105 | -1.5 | -1.41 | 105 | 105 | 104 | 199660 |
| 1714753800 | 106.5 | -0.5 | -0.47 | 105.25 | 106.5 | 104.25 | 290469 |
| 1714667400 | 107 | 0.5 | 0.47 | 107 | 107 | 105.5 | 159114 |
| 1714581000 | 106.5 | -2 | -1.84 | 106.5 | 109.5 | 106 | 228670 |
| 1714494600 | 108.5 | 3 | 2.84 | 106.75 | 108.5 | 106.5 | 617935 |
| 1714408200 | 105.5 | 0.5 | 0.48 | 107 | 107 | 105.5 | 206110 |
| 1714149000 | 105 | -2 | -1.87 | 107 | 108 | 105 | 485681 |
| 1714062600 | 107 | 1 | 0.94 | 108.5 | 108.5 | 106 | 246393 |
| 1713976200 | 106 | 0 | 0.00 | 104.5 | 107.5 | 104.5 | 342927 |
| 1713889800 | 106 | 1 | 0.95 | 105 | 107.5 | 105 | 937311 |
| 1713803400 | 105 | 0.5 | 0.48 | 108.5 | 108.5 | 104.5 | 719897 |
| 1713544200 | 104.5 | 0 | 0.00 | 104.5 | 106 | 104.5 | 230499 |
| 1713457800 | 104.5 | -1 | -0.95 | 104.5 | 104.5 | 104 | 343694 |
| 1713371400 | 105.5 | 2 | 1.93 | 104.5 | 105.5 | 104 | 164144 |
| 1713285000 | 103.5 | -3.5 | -3.27 | 107 | 107 | 103.5 | 171062 |
| 1713198600 | 107 | 1 | 0.94 | 105 | 107 | 104.5 | 437844 |
| 1712939400 | 106 | -1.5 | -1.40 | 106 | 106 | 104.5 | 182934 |
| 1712853000 | 107.5 | 0 | 0.00 | 106 | 107.5 | 105.5 | 140162 |
| 1712766600 | 107.5 | 1.5 | 1.42 | 107.5 | 107.5 | 107 | 290404 |
| 1712680200 | 106 | -4 | -3.64 | 106 | 106 | 106 | 85535 |
| 1712593800 | 110 | 1 | 0.92 | 106.5 | 110 | 106.5 | 122748 |
| 1712334600 | 109 | 2 | 1.87 | 107.5 | 109 | 107 | 322599 |
| 1712248200 | 107 | -1 | -0.93 | 110 | 110 | 107 | 440845 |
| 1712161800 | 108 | 2 | 1.89 | 109 | 110.5 | 106 | 302420 |
| 1712075400 | 106 | -1 | -0.93 | 110 | 110 | 106 | 244437 |
| 1711647000 | 107 | -3 | -2.73 | 108 | 109 | 107 | 325217 |
| 1711560600 | 110 | -1 | -0.90 | 111 | 111 | 110 | 349702 |
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
