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 | -3 | -9.52380952381 | 31.5 | 31.5 | 27.5 | 416078 | 28.85231038 | DE |
| 4 | -11 | -27.8481012658 | 39.5 | 39.5 | 27.5 | 324680 | 31.98733142 | DE |
| 12 | -17.5 | -38.0434782609 | 46 | 46 | 27.5 | 348698 | 33.87657337 | DE |
| 26 | -35.5 | -55.46875 | 64 | 64.5 | 27.5 | 412366 | 40.51217154 | DE |
| 52 | -12 | -29.6296296296 | 40.5 | 66.5 | 21.75 | 624348 | 40.40389074 | DE |
| 156 | -118.5 | -80.612244898 | 147 | 219 | 21.75 | 384079 | 69.87693905 | DE |
| 260 | -44 | -60.6896551724 | 72.5 | 219 | 21.75 | 291213 | 74.47457156 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 37479 |
| 1738258200 | 28.5 | -1.1 | -3.72 | 28.5 | 28.5 | 28.5 | 108483 |
| 1738171800 | 29.6 | 2.1 | 7.64 | 27.5 | 29.6 | 27.5 | 415787 |
| 1738085400 | 27.5 | -0.5 | -1.79 | 27.5 | 28.5 | 27.5 | 257532 |
| 1737999000 | 28 | -1.5 | -5.08 | 29.5 | 29.5 | 27.5 | 510320 |
| 1737739800 | 29.5 | -1.5 | -4.84 | 31.5 | 31.5 | 29.5 | 788270 |
| 1737653400 | 31 | -1.5 | -4.62 | 32.5 | 32.5 | 30.5 | 715646 |
| 1737567000 | 32.5 | 1 | 3.17 | 31.5 | 32.5 | 31.5 | 566812 |
| 1737480600 | 31.5 | -1.5 | -4.55 | 33 | 33 | 31.5 | 317060 |
| 1737394200 | 33 | -0.5 | -1.49 | 33.5 | 33.5 | 33 | 62577 |
| 1737135000 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 64801 |
| 1737048600 | 33.5 | 0 | 0.00 | 33.5 | 34.5 | 33.5 | 871211 |
| 1736962200 | 33.5 | 1 | 3.08 | 32.5 | 33.5 | 32.5 | 131203 |
| 1736875800 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 39354 |
| 1736789400 | 32.5 | 0.4 | 1.25 | 32.5 | 32.5 | 32.5 | 71688 |
| 1736530200 | 32.1 | -2.4 | -6.96 | 34.5 | 34.5 | 32.1 | 347091 |
| 1736443800 | 34.5 | -0.6 | -1.71 | 34.5 | 34.5 | 34.5 | 17834 |
| 1736357400 | 35.1 | -1.4 | -3.84 | 36.5 | 36.5 | 34.5 | 659691 |
| 1736271000 | 36.5 | -0.5 | -1.35 | 37 | 37 | 36.5 | 94190 |
| 1736184600 | 37 | -2 | -5.13 | 39 | 39 | 37 | 194243 |
| 1735925400 | 39 | 0 | 0.00 | 39.5 | 39.5 | 39 | 259801 |
| 1735839000 | 39 | 0.5 | 1.30 | 38.5 | 39.5 | 38.5 | 53841 |
| 1735666200 | 38.5 | 1 | 2.67 | 37.5 | 39.5 | 37.3 | 226347 |
| 1735579800 | 37.5 | 1.5 | 4.17 | 36 | 37.5 | 36 | 241292 |
| 1735320600 | 36 | 0 | 0.00 | 36 | 36.2 | 34.7 | 281491 |
| 1735061400 | 36 | 0 | 0.00 | 36 | 36.25 | 34.25 | 426157 |
| 1734975000 | 36 | 0.5 | 1.41 | 36.5 | 36.5 | 34.5 | 189817 |
| 1734715800 | 35.5 | -0.5 | -1.39 | 36 | 37 | 35.5 | 210066 |
| 1734629400 | 36 | 0.5 | 1.41 | 35.5 | 36 | 35.5 | 116916 |
| 1734543000 | 35.5 | 3.5 | 10.94 | 32 | 35.5 | 32 | 673761 |
| 1734456600 | 32 | 0.8 | 2.56 | 31 | 32 | 30.1 | 348378 |
| 1734370200 | 31.2 | 0.2 | 0.65 | 31 | 31.5 | 31 | 202995 |
| 1734111000 | 31 | 1 | 3.33 | 30 | 31 | 30 | 301639 |
| 1734024600 | 30 | 0.3 | 1.01 | 30 | 30 | 30 | 170006 |
| 1733938200 | 29.7 | -0.8 | -2.62 | 30.5 | 30.5 | 29.5 | 455633 |
| 1733851800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30 | 47588 |
| 1733765400 | 30.5 | -2.2 | -6.73 | 32.5 | 32.5 | 30.5 | 424734 |
| 1733506200 | 32.7 | -0.3 | -0.91 | 33 | 33 | 32.5 | 132720 |
| 1733419800 | 33 | -0.5 | -1.49 | 33.5 | 33.5 | 33 | 97317 |
| 1733333400 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33 | 121260 |
| 1733247000 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 131538 |
| 1733160600 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 132227 |
| 1732901400 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 39682 |
| 1732815000 | 33.5 | -1 | -2.90 | 34.5 | 34.5 | 33.5 | 138886 |
| 1732728600 | 34.5 | -1 | -2.82 | 35.5 | 35.5 | 34.5 | 291407 |
| 1732642200 | 35.5 | 0.5 | 1.43 | 35.5 | 35.5 | 35.5 | 37026 |
| 1732555800 | 35 | -0.5 | -1.41 | 35.5 | 35.5 | 35 | 112429 |
| 1732296600 | 35.5 | -2 | -5.33 | 37.5 | 37.5 | 35.5 | 215678 |
| 1732210200 | 37.5 | 0.5 | 1.35 | 37 | 37.5 | 37 | 266053 |
| 1732123800 | 37 | 0 | 0.00 | 37 | 37.05 | 37 | 110385 |
| 1732037400 | 37 | -0.6 | -1.60 | 37 | 37 | 36.5 | 203616 |
| 1731951000 | 37.6 | 1.6 | 4.44 | 36 | 38 | 36 | 922357 |
| 1731691800 | 36 | 2.5 | 7.46 | 33.5 | 36 | 33.5 | 774954 |
| 1731605400 | 33.5 | -0.7 | -2.05 | 34.5 | 34.5 | 33.5 | 559449 |
| 1731519000 | 34.2 | 0.2 | 0.59 | 34 | 34.5 | 33.5 | 187461 |
| 1731432600 | 34 | -0.5 | -1.45 | 39.5 | 39.5 | 34 | 2406457 |
| 1731346200 | 34.5 | -10 | -22.47 | 44.5 | 44.5 | 33.5 | 1736642 |
| 1731087000 | 44.5 | -1.5 | -3.26 | 46 | 46 | 44 | 393970 |
| 1731000600 | 46 | 1 | 2.22 | 45.5 | 48 | 45.5 | 841616 |
| 1730914200 | 45 | 0.8 | 1.81 | 44.5 | 47 | 44.5 | 521185 |
| 1730827800 | 44.2 | 2.2 | 5.24 | 42 | 44.5 | 42 | 378475 |
| 1730741400 | 42 | 0 | 0.00 | 41.5 | 42 | 41.5 | 50047 |
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
