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 | -3.73831775701 | 53.5 | 54.75 | 51.5 | 33445 | 52.04795635 | DE |
| 4 | 3 | 6.18556701031 | 48.5 | 57.5 | 44 | 88560 | 52.08237995 | DE |
| 12 | -6.5 | -11.2068965517 | 58 | 58 | 42.5 | 49379 | 50.46025178 | DE |
| 26 | -6 | -10.4347826087 | 57.5 | 61 | 42.5 | 28441 | 51.84116689 | DE |
| 52 | -28.5 | -35.625 | 80 | 80.75 | 42.5 | 23805 | 56.39512694 | DE |
| 156 | -121 | -70.1449275362 | 172.5 | 195 | 42.5 | 21230 | 107.47725343 | DE |
| 260 | -148.5 | -74.25 | 200 | 255 | 42.5 | 40992 | 137.34711736 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 51.5 | 0 | 0.00 | 51.5 | 52.5 | 51.5 | 1200 |
| 1732815000 | 51.5 | 0 | 0.00 | 51.5 | 52.75 | 51.5 | 16867 |
| 1732728600 | 51.5 | 0 | 0.00 | 51.5 | 52.5 | 51.5 | 29885 |
| 1732642200 | 51.5 | -3 | -5.50 | 52.5 | 54.25 | 51.5 | 88729 |
| 1732555800 | 54.5 | 1 | 1.87 | 53.5 | 54.75 | 53.5 | 30544 |
| 1732296600 | 53.5 | -2.5 | -4.46 | 53.5 | 53.5 | 53.5 | 13411 |
| 1732210200 | 56 | 2.5 | 4.67 | 56 | 56 | 53.5 | 42969 |
| 1732123800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 2 |
| 1732037400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 1941 |
| 1731951000 | 53.5 | -1.5 | -2.73 | 56 | 56 | 53.5 | 8247 |
| 1731691800 | 55 | -2.5 | -4.35 | 57.5 | 57.5 | 55 | 45010 |
| 1731605400 | 57.5 | 6 | 11.65 | 46 | 57.5 | 44 | 113774 |
| 1731519000 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 22970 |
| 1731432600 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 1284252 |
| 1731346200 | 51.5 | 2.7 | 5.53 | 51.5 | 51.5 | 51.5 | 806 |
| 1731087000 | 48.8 | -2.7 | -5.24 | 51.5 | 51.5 | 48 | 2884 |
| 1731000600 | 51.5 | 4.3 | 9.11 | 48.5 | 51.5 | 47 | 30202 |
| 1730914200 | 47.2 | -1.3 | -2.68 | 48.5 | 48.5 | 47.2 | 15800 |
| 1730827800 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 4001 |
| 1730741400 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 17710 |
| 1730482200 | 48.5 | 0 | 0.00 | 48.5 | 49 | 48.5 | 1194 |
| 1730395800 | 48.5 | 0 | 0.00 | 48.5 | 49 | 48.5 | 23050 |
| 1730309400 | 48.5 | 1 | 2.11 | 47.5 | 48.5 | 46 | 18503 |
| 1730223000 | 47.5 | 0.5 | 1.06 | 47.5 | 47.5 | 47.5 | 41770 |
| 1730136600 | 47 | 1 | 2.17 | 47.5 | 47.5 | 45 | 37904 |
| 1729873800 | 46 | 2.5 | 5.75 | 46 | 47.5 | 43 | 87233 |
| 1729787400 | 43.5 | 1 | 2.35 | 42.5 | 43.5 | 42.5 | 2901 |
| 1729701000 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 27511 |
| 1729614600 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 21534 |
| 1729528200 | 42.5 | -1.5 | -3.41 | 42.5 | 42.5 | 42.5 | 59128 |
| 1729269000 | 44 | -1 | -2.22 | 47.5 | 47.5 | 42.5 | 231581 |
| 1729182600 | 45 | -2.5 | -5.26 | 47.5 | 47.5 | 45 | 29363 |
| 1729096200 | 47.5 | -6 | -11.21 | 42.5 | 50 | 42.5 | 249149 |
| 1729009800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 17243 |
| 1728923400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 12041 |
| 1728664200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 2047 |
| 1728577800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 18060 |
| 1728491400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 15496 |
| 1728405000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 42210 |
| 1728318600 | 53.5 | 1 | 1.90 | 52.5 | 53.5 | 52.5 | 12911 |
| 1728059400 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 20650 |
| 1727973000 | 52.5 | 0.5 | 0.96 | 52 | 52.5 | 51 | 629 |
| 1727886600 | 52 | 0 | 0.00 | 52 | 52 | 52 | 14010 |
| 1727800200 | 52 | 0 | 0.00 | 52 | 52 | 52 | 6422 |
| 1727713800 | 52 | -0.5 | -0.95 | 52.5 | 52.5 | 52 | 3852 |
| 1727454600 | 52.5 | -1 | -1.87 | 53.5 | 53.5 | 52.5 | 73049 |
| 1727368200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1727281800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 1784 |
| 1727195400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 9500 |
| 1727109000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 7915 |
| 1726849800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 83 |
| 1726763400 | 53.5 | 0.5 | 0.94 | 51.5 | 53.5 | 51.5 | 17133 |
| 1726677000 | 53 | -3 | -5.36 | 51.5 | 53 | 51.5 | 7647 |
| 1726590600 | 56 | 2.5 | 4.67 | 53.5 | 56 | 51.5 | 6431 |
| 1726504200 | 53.5 | -1.5 | -2.73 | 53.5 | 55 | 53.5 | 44008 |
| 1726245000 | 55 | 1.5 | 2.80 | 53.5 | 55 | 53.5 | 1112 |
| 1726158600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1726072200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 7037 |
| 1725985800 | 53.5 | -4.5 | -7.76 | 58 | 58 | 52.5 | 68835 |
| 1725899400 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1725640200 | 58 | 0 | 0.00 | 58 | 58 | 58 | 1100 |
| 1725553800 | 58 | 0 | 0.00 | 58 | 60.5 | 58 | 35000 |
| 1725467400 | 58 | 0 | 0.00 | 58 | 58 | 58 | 646 |
| 1725381000 | 58 | 0 | 0.00 | 58 | 58 | 58 | 16717 |
| 1725294600 | 58 | 0 | 0.00 | 58 | 58 | 58 | 8623 |
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
