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 | -0.75 | -1.91082802548 | 39.25 | 39.5 | 36.5 | 156492 | 38.33872119 | DE |
| 4 | -4.5 | -10.4651162791 | 43 | 43 | 36.5 | 136532 | 40.64453604 | DE |
| 12 | -8 | -17.2043010753 | 46.5 | 48 | 36.5 | 174878 | 43.62005185 | DE |
| 26 | -0.5 | -1.28205128205 | 39 | 49.5 | 36.5 | 173962 | 44.53513148 | DE |
| 52 | 4.75 | 14.0740740741 | 33.75 | 49.5 | 32 | 187920 | 40.2709101 | DE |
| 156 | -9 | -18.9473684211 | 47.5 | 55.5 | 23.5 | 208997 | 36.8360026 | DE |
| 260 | 8 | 26.2295081967 | 30.5 | 117 | 22 | 310104 | 59.78440173 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 38.5 | 0.5 | 1.32 | 38.25 | 38.5 | 38.25 | 60988 |
| 1732728600 | 38 | -0.2 | -0.52 | 37.25 | 38.25 | 37.25 | 113508 |
| 1732642200 | 38.2 | 0 | 0.00 | 38.25 | 38.25 | 36.5 | 344833 |
| 1732555800 | 38.2 | -0.8 | -2.05 | 39.25 | 39.5 | 38.2 | 251300 |
| 1732296600 | 39 | -0.25 | -0.64 | 39.25 | 39.25 | 39 | 84161 |
| 1732210200 | 39.25 | -0.65 | -1.63 | 39.5 | 39.5 | 39.25 | 28339 |
| 1732123800 | 39.9 | -1.1 | -2.68 | 40.5 | 40.5 | 39.5 | 170480 |
| 1732037400 | 41 | 0.5 | 1.23 | 40.5 | 41 | 40.5 | 30667 |
| 1731951000 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 42111 |
| 1731691800 | 40.5 | -1 | -2.41 | 41.5 | 41.5 | 40.5 | 80025 |
| 1731605400 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 66108 |
| 1731519000 | 41.5 | -0.5 | -1.19 | 42 | 42 | 41.5 | 127609 |
| 1731432600 | 42 | -0.25 | -0.59 | 42.25 | 42.25 | 42 | 60399 |
| 1731346200 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 75660 |
| 1731087000 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 317011 |
| 1731000600 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 141621 |
| 1730914200 | 42.25 | 0.25 | 0.60 | 42 | 42.25 | 42 | 239955 |
| 1730827800 | 42 | 0 | 0.00 | 42 | 42 | 42 | 197954 |
| 1730741400 | 42 | -0.5 | -1.18 | 42.5 | 42.5 | 42 | 141225 |
| 1730482200 | 42.5 | -0.5 | -1.16 | 43 | 43 | 42 | 209053 |
| 1730395800 | 43 | 0 | 0.00 | 43 | 44 | 43 | 207061 |
| 1730309400 | 43 | 1 | 2.38 | 42 | 43 | 42 | 748241 |
| 1730223000 | 42 | 0 | 0.00 | 42 | 42 | 42 | 43527 |
| 1730136600 | 42 | 0 | 0.00 | 42 | 42 | 42 | 99352 |
| 1729873800 | 42 | 0 | 0.00 | 42 | 42 | 42 | 34284 |
| 1729787400 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1729701000 | 42 | 0 | 0.00 | 42 | 42 | 42 | 29291 |
| 1729614600 | 42 | -0.5 | -1.18 | 42.5 | 42.5 | 42 | 329992 |
| 1729528200 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 160343 |
| 1729269000 | 42.5 | 1 | 2.41 | 41.5 | 42.5 | 41.5 | 173070 |
| 1729182600 | 41.5 | -0.5 | -1.19 | 41.5 | 41.5 | 41.5 | 17329 |
| 1729096200 | 42 | -0.5 | -1.18 | 42.5 | 42.5 | 41.5 | 122586 |
| 1729009800 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 103452 |
| 1728923400 | 42.5 | -3 | -6.59 | 45.5 | 45.5 | 42.5 | 349527 |
| 1728664200 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 16158 |
| 1728577800 | 45.5 | -0.5 | -1.09 | 45.5 | 45.5 | 45.5 | 92692 |
| 1728491400 | 46 | 0.5 | 1.10 | 45.5 | 46 | 45.5 | 52229 |
| 1728405000 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 48370 |
| 1728318600 | 45.5 | 0.5 | 1.11 | 45 | 46 | 45 | 279313 |
| 1728059400 | 45 | 1 | 2.27 | 45 | 45 | 45 | 79744 |
| 1727973000 | 44 | 0.25 | 0.57 | 43.75 | 45 | 43.75 | 766386 |
| 1727886600 | 43.75 | -0.55 | -1.24 | 45 | 45 | 43.75 | 197543 |
| 1727800200 | 44.3 | -0.5 | -1.12 | 44.5 | 45 | 44.3 | 359433 |
| 1727713800 | 44.8 | -3.2 | -6.67 | 48 | 48 | 44.5 | 1849430 |
| 1727454600 | 48 | 1 | 2.13 | 48 | 48 | 48 | 46550 |
| 1727368200 | 47 | 0 | 0.00 | 48 | 48 | 47 | 92677 |
| 1727281800 | 47 | -1 | -2.08 | 48 | 48 | 47 | 169900 |
| 1727195400 | 48 | 0 | 0.00 | 48 | 48 | 48 | 156187 |
| 1727109000 | 48 | 0 | 0.00 | 48 | 48 | 48 | 123779 |
| 1726849800 | 48 | 0 | 0.00 | 48 | 48 | 48 | 163691 |
| 1726763400 | 48 | 0 | 0.00 | 48 | 48 | 48 | 165047 |
| 1726677000 | 48 | 0 | 0.00 | 48 | 48 | 48 | 78820 |
| 1726590600 | 48 | 0 | 0.00 | 48 | 48 | 48 | 25036 |
| 1726504200 | 48 | 0 | 0.00 | 48 | 48 | 48 | 176977 |
| 1726245000 | 48 | 0 | 0.00 | 48 | 48 | 48 | 17772 |
| 1726158600 | 48 | 0 | 0.00 | 48 | 48 | 48 | 79455 |
| 1726072200 | 48 | 0 | 0.00 | 48 | 48 | 48 | 88321 |
| 1725985800 | 48 | 1.5 | 3.23 | 46.5 | 48 | 46.5 | 147083 |
| 1725899400 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 78978 |
| 1725640200 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 112934 |
| 1725553800 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 51337 |
| 1725467400 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46 | 37039 |
| 1725381000 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 2926 |
| 1725294600 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 121518 |
| 1725035400 | 46.5 | 0.5 | 1.09 | 46 | 46.5 | 46 | 152599 |
| 1724949000 | 46 | 0 | 0.00 | 46 | 46 | 46 | 307445 |
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
