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 | -2.5 | -6.57894736842 | 38 | 38 | 34 | 329479 | 35.23741818 | DE |
| 4 | -3.5 | -8.97435897436 | 39 | 40 | 34 | 271384 | 36.77685359 | DE |
| 12 | -4.25 | -10.6918238994 | 39.75 | 47 | 34 | 350570 | 40.54296974 | DE |
| 26 | 2.25 | 6.76691729323 | 33.25 | 47 | 32 | 320688 | 38.17885389 | DE |
| 52 | 8.75 | 32.7102803738 | 26.75 | 47 | 23.5 | 290910 | 35.21793537 | DE |
| 156 | -7 | -16.4705882353 | 42.5 | 53.5 | 23 | 239647 | 36.10122713 | DE |
| 260 | 7.5 | 26.7857142857 | 28 | 73.7 | 23 | 322649 | 43.96104278 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 35.5 | 1.5 | 4.41 | 34 | 35.5 | 34 | 241326 |
| 1734629400 | 34 | -1 | -2.86 | 34.8 | 35 | 34 | 586415 |
| 1734543000 | 35 | -0.5 | -1.41 | 35.5 | 35.5 | 34.5 | 249106 |
| 1734456600 | 35.5 | -1 | -2.74 | 36.5 | 36.5 | 35.5 | 240277 |
| 1734370200 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 357856 |
| 1734111000 | 36.5 | -1.5 | -3.95 | 38 | 38 | 36.5 | 213743 |
| 1734024600 | 38 | 0 | 0.00 | 38 | 38 | 38 | 80636 |
| 1733938200 | 38 | 1 | 2.70 | 37 | 38.5 | 37 | 568531 |
| 1733851800 | 37 | 0 | 0.00 | 37 | 37 | 37 | 92863 |
| 1733765400 | 37 | 0.75 | 2.07 | 36.25 | 37 | 36 | 283976 |
| 1733506200 | 36.25 | 0.25 | 0.69 | 36 | 36.25 | 36 | 66561 |
| 1733419800 | 36 | -0.25 | -0.69 | 36.25 | 36.25 | 36 | 120824 |
| 1733333400 | 36.25 | 0.75 | 2.11 | 36.1 | 36.25 | 36 | 301308 |
| 1733247000 | 35.5 | -2.5 | -6.58 | 38 | 38 | 35.5 | 735673 |
| 1733160600 | 38 | -0.75 | -1.94 | 38.75 | 38.75 | 38 | 234188 |
| 1732901400 | 38.75 | 0 | 0.00 | 38.75 | 38.75 | 38.75 | 185479 |
| 1732815000 | 38.75 | 0 | 0.00 | 38.75 | 38.75 | 38.75 | 75268 |
| 1732728600 | 38.75 | 0.25 | 0.65 | 38.5 | 39 | 38.5 | 124550 |
| 1732642200 | 38.5 | 0 | 0.00 | 38.25 | 38.5 | 38.25 | 335641 |
| 1732555800 | 38.5 | -0.75 | -1.91 | 39.25 | 39.25 | 38.5 | 215457 |
| 1732296600 | 39.25 | 0.25 | 0.64 | 39 | 40 | 39 | 359320 |
| 1732210200 | 39 | 0.5 | 1.30 | 38.5 | 39 | 38.5 | 153278 |
| 1732123800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 58616 |
| 1732037400 | 38.5 | 0.75 | 1.99 | 37.75 | 38.5 | 37.75 | 171640 |
| 1731951000 | 37.75 | 0.75 | 2.03 | 37 | 37.75 | 37 | 233525 |
| 1731691800 | 37 | 0 | 0.00 | 37 | 37 | 37 | 104048 |
| 1731605400 | 37 | -2.5 | -6.33 | 39.5 | 39.5 | 36 | 431728 |
| 1731519000 | 39.5 | -0.25 | -0.63 | 39.75 | 39.75 | 39 | 130819 |
| 1731432600 | 39.75 | -1 | -2.45 | 40.5 | 40.5 | 38.5 | 224554 |
| 1731346200 | 40.75 | 0 | 0.00 | 40.75 | 40.75 | 40.75 | 98986 |
| 1731087000 | 40.75 | 0 | 0.00 | 40.75 | 40.75 | 40.75 | 314423 |
| 1731000600 | 40.75 | -0.25 | -0.61 | 41 | 41 | 40.5 | 206269 |
| 1730914200 | 41 | -3.5 | -7.87 | 44.5 | 44.5 | 41 | 927160 |
| 1730827800 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.4 | 187836 |
| 1730741400 | 44.5 | 0.5 | 1.14 | 44 | 44.5 | 44 | 92242 |
| 1730482200 | 44 | 0 | 0.00 | 44 | 44 | 44 | 129579 |
| 1730395800 | 44 | -2 | -4.35 | 46 | 46 | 44 | 721751 |
| 1730309400 | 46 | 0.5 | 1.10 | 45.5 | 46 | 45.5 | 350880 |
| 1730223000 | 45.5 | 1.5 | 3.41 | 44 | 45.5 | 44 | 817808 |
| 1730136600 | 44 | -1 | -2.22 | 45 | 45 | 44 | 274570 |
| 1729873800 | 45 | -0.25 | -0.55 | 45.25 | 45.25 | 44.8 | 282962 |
| 1729787400 | 45.25 | -0.25 | -0.55 | 45.25 | 45.25 | 45.25 | 305982 |
| 1729701000 | 45.5 | 0.75 | 1.68 | 45.5 | 47 | 45.25 | 1116219 |
| 1729614600 | 44.75 | -0.25 | -0.56 | 45 | 45.5 | 44.75 | 941860 |
| 1729528200 | 45 | 3.5 | 8.43 | 41.5 | 45.5 | 41.5 | 1938329 |
| 1729269000 | 41.5 | 0.5 | 1.22 | 41.25 | 41.5 | 41 | 440062 |
| 1729182600 | 41 | 0.5 | 1.23 | 40.5 | 41 | 40.5 | 603763 |
| 1729096200 | 40.5 | 2.5 | 6.58 | 38 | 40.5 | 38 | 572744 |
| 1729009800 | 38 | 0 | 0.00 | 38 | 38 | 38 | 29229 |
| 1728923400 | 38 | 0.25 | 0.66 | 37.75 | 38 | 37.75 | 438214 |
| 1728664200 | 37.75 | 1 | 2.72 | 36.75 | 38 | 36.75 | 520770 |
| 1728577800 | 36.75 | 0 | 0.00 | 36.75 | 36.75 | 36.75 | 318538 |
| 1728491400 | 36.75 | 0 | 0.00 | 36.75 | 36.75 | 36.75 | 374510 |
| 1728405000 | 36.75 | -1.5 | -3.92 | 38.25 | 38.25 | 36.75 | 345727 |
| 1728318600 | 38.25 | -0.5 | -1.29 | 38.25 | 38.25 | 38 | 293391 |
| 1728059400 | 38.75 | -0.25 | -0.64 | 39 | 39 | 38.75 | 264571 |
| 1727973000 | 39 | 0 | 0.00 | 39 | 39 | 39 | 175712 |
| 1727886600 | 39 | -0.75 | -1.89 | 39.75 | 39.75 | 39 | 281468 |
| 1727800200 | 39.75 | 0 | 0.00 | 39.75 | 39.75 | 39.75 | 100183 |
| 1727713800 | 39.75 | 0 | 0.00 | 39.75 | 39.75 | 39.75 | 152957 |
| 1727454600 | 39.75 | 0.25 | 0.63 | 39.75 | 39.75 | 39.75 | 479600 |
| 1727368200 | 39.5 | 0.25 | 0.64 | 39.25 | 39.5 | 39.25 | 743538 |
| 1727281800 | 39.25 | -0.5 | -1.26 | 39.75 | 39.75 | 39 | 339475 |
| 1727195400 | 39.75 | -0.75 | -1.85 | 40.5 | 40.5 | 39.75 | 1229965 |
| 1727109000 | 40.5 | 1.5 | 3.85 | 39.25 | 40.5 | 39.25 | 598180 |
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
