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 | 2.9 | 3.81578947368 | 76 | 79.6 | 75 | 907078 | 77.92765506 | DE |
| 4 | 5.9 | 8.08219178082 | 73 | 79.6 | 72.6 | 589249 | 76.07363551 | DE |
| 12 | -0.1 | -0.126582278481 | 79 | 81.6 | 71.6 | 534049 | 76.49302757 | DE |
| 26 | 1 | 1.2836970475 | 77.9 | 86.8 | 71.6 | 480658 | 78.64489822 | DE |
| 52 | 8.5 | 12.0738636364 | 70.4 | 86.8 | 63.8 | 645398 | 76.31639195 | DE |
| 156 | -28.1 | -26.261682243 | 107 | 110.4 | 63.8 | 551323 | 85.89639971 | DE |
| 260 | -34.9 | -30.6678383128 | 113.8 | 115.2 | 63.8 | 506181 | 89.28308439 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 78.2 | 0.5 | 0.64 | 77 | 79.1 | 77 | 977936 |
| 1738949400 | 77.7 | 0.5 | 0.65 | 77.8 | 78.1 | 76.8 | 735520 |
| 1738863000 | 77.2 | -1.3 | -1.66 | 77.9 | 78.5 | 77.2 | 603631 |
| 1738776600 | 78.5 | 2.2 | 2.88 | 75 | 79.6 | 75 | 1795899 |
| 1738690200 | 76.3 | 0.5 | 0.66 | 76 | 77.3 | 76 | 422405 |
| 1738603800 | 75.8 | -0.6 | -0.79 | 74.8 | 76.8 | 74.8 | 920679 |
| 1738344600 | 76.4 | 1.4 | 1.87 | 74.6 | 76.6 | 74.6 | 610988 |
| 1738258200 | 75 | -0.1 | -0.13 | 74.8 | 76.6 | 73.3 | 394612 |
| 1738171800 | 75.1 | 0.8 | 1.08 | 74 | 75.4 | 74 | 679960 |
| 1738085400 | 74.3 | 0.5 | 0.68 | 73 | 75 | 73 | 425990 |
| 1737999000 | 73.8 | 0.2 | 0.27 | 73.9 | 74.2 | 73.7 | 387432 |
| 1737739800 | 73.6 | 0 | 0.00 | 72.6 | 74.4 | 72.6 | 352598 |
| 1737653400 | 73.6 | -0.3 | -0.41 | 75 | 75 | 73 | 526577 |
| 1737567000 | 73.9 | -0.5 | -0.67 | 74 | 74.7 | 73.9 | 597260 |
| 1737480600 | 74.4 | -0.8 | -1.06 | 74.4 | 76.3 | 74.4 | 691874 |
| 1737394200 | 75.2 | -1.5 | -1.96 | 76.6 | 77.1 | 75.2 | 309614 |
| 1737135000 | 76.7 | 1.3 | 1.72 | 75.6 | 77 | 75.6 | 435400 |
| 1737048600 | 75.4 | -0.6 | -0.79 | 77 | 77 | 75.2 | 246833 |
| 1736962200 | 76 | 2.8 | 3.83 | 73.9 | 76 | 73.9 | 387715 |
| 1736875800 | 73.2 | 1 | 1.39 | 73 | 73.9 | 72.6 | 282054 |
| 1736789400 | 72.2 | -0.4 | -0.55 | 72 | 72.5 | 71.6 | 1441846 |
| 1736530200 | 72.6 | -0.2 | -0.27 | 72.8 | 73.3 | 72.5 | 474200 |
| 1736443800 | 72.8 | 0 | 0.00 | 72.8 | 73.2 | 71.9 | 517710 |
| 1736357400 | 72.8 | -2.7 | -3.58 | 75.5 | 75.5 | 72.8 | 1412648 |
| 1736271000 | 75.5 | -1.5 | -1.95 | 77 | 77 | 75.5 | 924466 |
| 1736184600 | 77 | -0.7 | -0.90 | 79.8 | 79.8 | 77 | 254914 |
| 1735925400 | 77.7 | 0.5 | 0.65 | 79.8 | 79.8 | 76.7 | 213241 |
| 1735839000 | 77.2 | 0.1 | 0.13 | 77 | 77.8 | 77 | 130662 |
| 1735666200 | 77.1 | -0.1 | -0.13 | 75.3 | 77.7 | 75.3 | 129210 |
| 1735579800 | 77.2 | 0.5 | 0.65 | 77.7 | 77.7 | 76 | 357660 |
| 1735320600 | 76.7 | 0.7 | 0.92 | 76 | 77.1 | 75.3 | 250940 |
| 1735061400 | 76 | 0.4 | 0.53 | 79.6 | 79.6 | 75.5 | 143214 |
| 1734975000 | 75.6 | -0.3 | -0.40 | 76.3 | 76.3 | 75.2 | 331273 |
| 1734715800 | 75.9 | -0.1 | -0.13 | 76 | 76 | 75.2 | 1213849 |
| 1734629400 | 76 | -0.6 | -0.78 | 75.9 | 76.7 | 75.3 | 518528 |
| 1734543000 | 76.6 | 0 | 0.00 | 78.4 | 78.5 | 76.5 | 571795 |
| 1734456600 | 76.6 | -0.2 | -0.26 | 78.3 | 78.3 | 76 | 340481 |
| 1734370200 | 76.8 | 0.1 | 0.13 | 76.7 | 78.4 | 76.7 | 538025 |
| 1734111000 | 76.7 | -1 | -1.29 | 76.9 | 78.4 | 76.7 | 317398 |
| 1734024600 | 77.7 | 0.5 | 0.65 | 77.3 | 77.9 | 76.8 | 522297 |
| 1733938200 | 77.2 | -1 | -1.28 | 78 | 78 | 77 | 642095 |
| 1733851800 | 78.2 | -0.2 | -0.26 | 78.2 | 78.5 | 76.7 | 470423 |
| 1733765400 | 78.4 | -0.5 | -0.63 | 78.1 | 78.4 | 77.3 | 732109 |
| 1733506200 | 78.9 | 0.7 | 0.90 | 77.8 | 78.9 | 77 | 640844 |
| 1733419800 | 78.2 | -1.6 | -2.01 | 79.5 | 79.5 | 77.3 | 297240 |
| 1733333400 | 79.8 | -0.1 | -0.13 | 76.7 | 80 | 76.7 | 647439 |
| 1733247000 | 79.9 | 0.9 | 1.14 | 79.8 | 80.2 | 77.7 | 509814 |
| 1733160600 | 79 | -1.7 | -2.11 | 80 | 80 | 78.6 | 309789 |
| 1732901400 | 80.7 | 0 | 0.00 | 79.8 | 80.7 | 79.8 | 527198 |
| 1732815000 | 80.7 | -0.5 | -0.62 | 81.4 | 81.4 | 80.2 | 147788 |
| 1732728600 | 81.2 | 1.4 | 1.75 | 79.4 | 81.2 | 79.4 | 205898 |
| 1732642200 | 79.8 | -1.8 | -2.21 | 80.3 | 80.7 | 79.2 | 356790 |
| 1732555800 | 81.6 | 2.5 | 3.16 | 81.4 | 81.6 | 78.4 | 317770 |
| 1732296600 | 79.1 | 0.9 | 1.15 | 78.1 | 79.1 | 77.6 | 449791 |
| 1732210200 | 78.2 | 0.4 | 0.51 | 78.2 | 78.2 | 77.7 | 383629 |
| 1732123800 | 77.8 | -1.2 | -1.52 | 76.7 | 78.9 | 76.7 | 660231 |
| 1732037400 | 79 | 0.5 | 0.64 | 79 | 79 | 77.7 | 752636 |
| 1731951000 | 78.5 | 0.3 | 0.38 | 76.8 | 79 | 76.8 | 881249 |
| 1731691800 | 78.2 | 0.3 | 0.39 | 77 | 78.2 | 76.8 | 232082 |
| 1731605400 | 77.9 | 1.5 | 1.96 | 76.6 | 78.2 | 76.6 | 545488 |
| 1731519000 | 76.4 | -1 | -1.29 | 76.7 | 78 | 76.4 | 573806 |
| 1731432600 | 77.4 | -0.4 | -0.51 | 77.5 | 79 | 77 | 699449 |
| 1731346200 | 77.8 | -0.1 | -0.13 | 79.6 | 80 | 77.8 | 580796 |
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
