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 | 4.2 | 8.07692307692 | 52 | 56.2 | 51.6 | 339390 | 54.19306415 | DE |
| 4 | 10 | 21.645021645 | 46.2 | 56.2 | 46.2 | 290395 | 50.22028454 | DE |
| 12 | -0.2 | -0.354609929078 | 56.4 | 57.2 | 46.2 | 216785 | 51.06899702 | DE |
| 26 | -5.8 | -9.35483870968 | 62 | 69 | 45.9 | 232074 | 54.99815326 | DE |
| 52 | 22.1 | 64.8093841642 | 34.1 | 72.8 | 32.5 | 336848 | 51.69871023 | DE |
| 156 | -70.4 | -55.6082148499 | 126.6 | 127 | 26 | 310289 | 58.22156531 | DE |
| 260 | -48.8 | -46.4761904762 | 105 | 132.6 | 26 | 323711 | 66.89319176 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 56.2 | 1.8 | 3.31 | 55.2 | 56.2 | 55.2 | 318742 |
| 1732210200 | 54.4 | -0.6 | -1.09 | 54.8 | 55.2 | 54.4 | 261331 |
| 1732123800 | 55 | 0 | 0.00 | 55 | 55 | 55 | 87274 |
| 1732037400 | 55 | 0.2 | 0.36 | 54 | 55 | 54 | 291765 |
| 1731951000 | 54.8 | 1.2 | 2.24 | 54.2 | 55 | 54.2 | 222235 |
| 1731691800 | 53.6 | 0.8 | 1.52 | 52 | 53.6 | 51.6 | 834347 |
| 1731605400 | 52.8 | 1.2 | 2.33 | 51 | 52.8 | 50.8 | 238573 |
| 1731519000 | 51.6 | 0.9 | 1.78 | 49.9 | 51.8 | 49.9 | 216374 |
| 1731432600 | 50.7 | 0.85 | 1.71 | 49.8 | 50.8 | 49.8 | 309177 |
| 1731346200 | 49.85 | 2.15 | 4.51 | 48.9 | 50 | 47.7 | 459724 |
| 1731087000 | 47.7 | 0.1 | 0.21 | 47.7 | 48.9 | 47.7 | 404697 |
| 1731000600 | 47.6 | -0.6 | -1.24 | 49.7 | 49.7 | 47.4 | 440948 |
| 1730914200 | 48.2 | 1.7 | 3.66 | 47.5 | 49.3 | 47 | 542940 |
| 1730827800 | 46.5 | -0.6 | -1.27 | 46.8 | 46.8 | 46.5 | 102225 |
| 1730741400 | 47.1 | 0.3 | 0.64 | 48.1 | 48.1 | 47.1 | 72715 |
| 1730482200 | 46.8 | 0.3 | 0.65 | 47.4 | 47.5 | 46.8 | 187350 |
| 1730395800 | 46.5 | -0.5 | -1.06 | 47.5 | 47.5 | 46.4 | 70883 |
| 1730309400 | 47 | -1.55 | -3.19 | 48 | 48 | 46.3 | 393629 |
| 1730223000 | 48.55 | 0.95 | 2.00 | 48 | 48.55 | 47.9 | 276065 |
| 1730136600 | 47.6 | 0.6 | 1.28 | 48 | 48 | 47.6 | 255123 |
| 1729873800 | 47 | 0.1 | 0.21 | 46.2 | 47.7 | 46.2 | 140529 |
| 1729787400 | 46.9 | -1.1 | -2.29 | 48 | 49 | 46.9 | 508902 |
| 1729701000 | 48 | 1 | 2.13 | 47.9 | 48 | 47.9 | 215665 |
| 1729614600 | 47 | -0.65 | -1.36 | 47.4 | 47.9 | 47 | 351267 |
| 1729528200 | 47.65 | -1.95 | -3.93 | 49.4 | 49.4 | 47.6 | 312814 |
| 1729269000 | 49.6 | 0.6 | 1.22 | 50.4 | 50.4 | 49.6 | 116077 |
| 1729182600 | 49 | -0.55 | -1.11 | 50 | 50 | 49 | 225607 |
| 1729096200 | 49.55 | -0.4 | -0.80 | 50 | 50 | 49.55 | 168983 |
| 1729009800 | 49.95 | -0.7 | -1.38 | 50 | 51.6 | 49.95 | 457524 |
| 1728923400 | 50.65 | -1.15 | -2.22 | 51.4 | 51.4 | 50 | 553849 |
| 1728664200 | 51.8 | -0.6 | -1.15 | 51.8 | 51.8 | 51.8 | 167189 |
| 1728577800 | 52.4 | 0.4 | 0.77 | 51.4 | 52.4 | 51.4 | 186029 |
| 1728491400 | 52 | 0.8 | 1.56 | 52.8 | 52.8 | 52 | 137201 |
| 1728405000 | 51.2 | -0.4 | -0.78 | 51.6 | 51.6 | 51.2 | 65856 |
| 1728318600 | 51.6 | -0.6 | -1.15 | 51.6 | 51.6 | 51.6 | 153123 |
| 1728059400 | 52.2 | 0.4 | 0.77 | 52.2 | 52.2 | 52.2 | 63868 |
| 1727973000 | 51.8 | -1.9 | -3.54 | 55 | 55 | 51.6 | 241201 |
| 1727886600 | 53.7 | 0 | 0.00 | 53.7 | 53.7 | 53.7 | 156817 |
| 1727800200 | 53.7 | 0 | 0.00 | 54.4 | 54.4 | 52.8 | 146603 |
| 1727713800 | 53.7 | 1.3 | 2.48 | 53.7 | 53.7 | 53.7 | 31207 |
| 1727454600 | 52.4 | -1.7 | -3.14 | 52.4 | 52.4 | 52.4 | 168166 |
| 1727368200 | 54.1 | 1.3 | 2.46 | 54.8 | 54.8 | 54.1 | 260087 |
| 1727281800 | 52.8 | -0.9 | -1.68 | 54.8 | 54.8 | 52.8 | 89847 |
| 1727195400 | 53.7 | 0.1 | 0.19 | 54.8 | 54.8 | 53.7 | 248235 |
| 1727109000 | 53.6 | 1.2 | 2.29 | 53.6 | 53.6 | 53.6 | 84713 |
| 1726849800 | 52.4 | -1.2 | -2.24 | 53.4 | 53.4 | 52.4 | 87470 |
| 1726763400 | 53.6 | 0.2 | 0.37 | 54.8 | 54.8 | 52.4 | 123642 |
| 1726677000 | 53.4 | -0.8 | -1.48 | 54.4 | 54.4 | 53 | 204141 |
| 1726590600 | 54.2 | 0.4 | 0.74 | 54.2 | 54.2 | 54.2 | 81505 |
| 1726504200 | 53.8 | -0.2 | -0.37 | 54.6 | 54.6 | 53.8 | 67423 |
| 1726245000 | 54 | -1 | -1.82 | 54 | 54 | 54 | 292108 |
| 1726158600 | 55 | -0.3 | -0.54 | 55 | 55 | 55 | 188901 |
| 1726072200 | 55.3 | -0.3 | -0.54 | 56 | 56 | 54.2 | 42053 |
| 1725985800 | 55.6 | 0.6 | 1.09 | 54 | 57 | 54 | 124089 |
| 1725899400 | 55 | 0.2 | 0.36 | 56.8 | 57 | 55 | 71992 |
| 1725640200 | 54.8 | -0.2 | -0.36 | 54.6 | 54.8 | 54.2 | 129882 |
| 1725553800 | 55 | -1.6 | -2.83 | 55 | 55 | 55 | 134628 |
| 1725467400 | 56.6 | -0.6 | -1.05 | 57 | 57 | 56.6 | 46409 |
| 1725381000 | 57.2 | 1.2 | 2.14 | 57 | 57.2 | 55.2 | 92994 |
| 1725294600 | 56 | 2 | 3.70 | 56 | 56 | 56 | 226843 |
| 1725035400 | 54 | -1.3 | -2.35 | 56.4 | 56.4 | 54 | 130985 |
| 1724949000 | 55.3 | 0.2 | 0.36 | 55.3 | 55.3 | 55.3 | 16971 |
| 1724862600 | 55.1 | -0.3 | -0.54 | 55.1 | 55.1 | 55.1 | 93443 |
| 1724776200 | 55.4 | 0.8 | 1.47 | 55 | 55.4 | 54 | 167052 |
| 1724430600 | 54.6 | 0.6 | 1.11 | 54 | 54.6 | 54 | 106999 |
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
