We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 4.2194092827 | 18.96 | 19.825 | 18.73 | 3560928 | 19.2910975 | DE |
| 4 | 2.74 | 16.0987074031 | 17.02 | 19.825 | 16.81 | 2993198 | 18.2169634 | DE |
| 12 | 3.94 | 24.9051833123 | 15.82 | 19.825 | 13.01 | 3390846 | 17.00351307 | DE |
| 26 | 2.21 | 12.5925925926 | 17.55 | 19.825 | 10 | 3597872 | 17.07921129 | DE |
| 52 | 4.84 | 32.4396782842 | 14.92 | 20 | 9 | 3522651 | 16.65705435 | DE |
| 156 | 7.6 | 62.5 | 12.16 | 20 | 7 | 3659775 | 14.28076337 | DE |
| 260 | 7.48 | 60.9120521173 | 12.28 | 20 | 5.5 | 4105202 | 12.33093827 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 19.76 | 0.19 | 0.97 | 19.76 | 19.825 | 14.76 | 4083127 |
| 1732166100 | 19.57 | 0.31 | 1.61 | 19.53 | 19.67 | 19.42 | 4476668 |
| 1732079700 | 19.26 | -0.36 | -1.83 | 19.47 | 19.58 | 19.19 | 4824765 |
| 1731993300 | 19.62 | 0.29 | 1.50 | 19.35 | 19.685 | 19.335 | 3338794 |
| 1731906900 | 19.33 | 0.1 | 0.52 | 19.3 | 19.35 | 19.16 | 2051094 |
| 1731647700 | 19.23 | 0.17 | 0.89 | 18.99 | 19.33 | 18.92 | 4271384 |
| 1731561300 | 19.06 | 0.35 | 1.87 | 18.96 | 19.08 | 18.73 | 3318605 |
| 1731474900 | 18.71 | 0.07 | 0.38 | 18.36 | 18.88 | 18.34 | 4137357 |
| 1731388500 | 18.64 | 0.2 | 1.08 | 18.5 | 18.74 | 18.43 | 2307625 |
| 1731302100 | 18.44 | 0.19 | 1.04 | 18.2 | 18.45 | 18.13 | 2718567 |
| 1731042900 | 18.25 | -0.12 | -0.65 | 18.5 | 18.62 | 18.17 | 3723967 |
| 1730956500 | 18.37 | 0.69 | 3.90 | 18.25 | 18.37 | 18.04 | 5694700 |
| 1730870100 | 17.68 | 0.68 | 3.97 | 17.14 | 17.705 | 16.99 | 2627541 |
| 1730783700 | 17.005 | 0.09 | 0.56 | 16.93 | 17.02 | 16.81 | 1721542 |
| 1730697300 | 16.91 | -0.15 | -0.88 | 17.13 | 17.25 | 16.89 | 1506079 |
| 1730438100 | 17.06 | -0.07 | -0.41 | 17.06 | 17.11 | 16.89 | 2371490 |
| 1730351700 | 17.13 | 0 | 0.00 | 17.14 | 17.21 | 17 | 3239039 |
| 1730265300 | 17.13 | -0.15 | -0.87 | 17.21 | 17.34 | 17.09 | 2981345 |
| 1730178900 | 17.28 | 0.05 | 0.29 | 17.2 | 17.41 | 17.16 | 2832341 |
| 1730092500 | 17.23 | 0 | 0.00 | 17.27 | 17.36 | 17.15 | 1830158 |
| 1729833300 | 17.23 | 0 | 0.00 | 17.18 | 17.39 | 17.15 | 1047906 |
| 1729746900 | 17.23 | 0.18 | 1.06 | 17.02 | 17.23 | 16.95 | 3319663 |
| 1729660500 | 17.05 | -0.19 | -1.10 | 17.07 | 17.15 | 16.92 | 2550254 |
| 1729574100 | 17.24 | -0.23 | -1.32 | 17.32 | 17.495 | 17.22 | 2977503 |
| 1729487700 | 17.47 | 0.17 | 0.98 | 17.47 | 17.52 | 17.32 | 3462641 |
| 1729228500 | 17.3 | 0.16 | 0.93 | 17.18 | 18.51 | 15.01 | 4311772 |
| 1729142100 | 17.14 | 0.47 | 2.82 | 16.91 | 17.245 | 16.88 | 3529261 |
| 1729055700 | 16.67 | -0.21 | -1.24 | 16.81 | 16.835 | 16.59 | 2648914 |
| 1728969300 | 16.88 | 0.09 | 0.54 | 16.92 | 17 | 16.79 | 2881150 |
| 1728882900 | 16.79 | 0.18 | 1.08 | 16.719999 | 16.88 | 16.649999 | 3324751 |
| 1728623700 | 16.61 | 0.15 | 0.91 | 16.45 | 16.61 | 16.399999 | 1872990 |
| 1728537300 | 16.46 | 0.33 | 2.05 | 16.2 | 16.55 | 16.17 | 5126234 |
| 1728450900 | 16.129999 | 0.06 | 0.37 | 16.09 | 16.32 | 16.079999 | 3178623 |
| 1728364500 | 16.07 | -0.4 | -2.43 | 16.42 | 16.42 | 15.79 | 7123915 |
| 1728278100 | 16.469999 | 0.13 | 0.80 | 16.53 | 16.67 | 16.36 | 1401375 |
| 1728022500 | 16.34 | 0.06 | 0.37 | 16.19 | 16.53 | 16.12 | 2959326 |
| 1727936100 | 16.28 | -0.12 | -0.73 | 16.44 | 16.44 | 16.25 | 2507644 |
| 1727849700 | 16.399999 | 0.11 | 0.68 | 16.11 | 16.469999 | 16.07 | 3374002 |
| 1727763300 | 16.29 | -0.2 | -1.21 | 16.579999 | 16.719999 | 16.25 | 3112019 |
| 1727676900 | 16.489999 | 0.05 | 0.30 | 16.39 | 16.575 | 16.29 | 4139820 |
| 1727417700 | 16.44 | -0.06 | -0.36 | 16.42 | 16.66 | 16.34 | 2660160 |
| 1727331300 | 16.5 | 0.1 | 0.61 | 16.66 | 16.73 | 16.46 | 3215033 |
| 1727244900 | 16.399999 | -0.24 | -1.44 | 16.73 | 16.73 | 16.37 | 2493687 |
| 1727158500 | 16.64 | -0.04 | -0.24 | 16.75 | 16.76 | 16.55 | 3287206 |
| 1727072100 | 16.68 | 0.05 | 0.30 | 16.54 | 16.75 | 16.42 | 2814492 |
| 1726812900 | 16.629999 | 0.08 | 0.48 | 16.559999 | 18.51 | 13.01 | 6662219 |
| 1726726500 | 16.55 | -0.19 | -1.14 | 16.68 | 18 | 16.41 | 4893798 |
| 1726640100 | 16.739999 | 0.02 | 0.12 | 16.69 | 16.8 | 16.515 | 3828786 |
| 1726553700 | 16.719999 | -0.01 | -0.06 | 16.78 | 16.8 | 16.645 | 4579872 |
| 1726467300 | 16.73 | 0.15 | 0.90 | 16.64 | 16.75 | 16.48 | 2370902 |
| 1726208100 | 16.579999 | 0.03 | 0.18 | 16.73 | 16.82 | 16.5 | 3333961 |
| 1726121700 | 16.55 | 0 | 0.00 | 16.51 | 16.67 | 16.469999 | 4235986 |
| 1726035300 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1725948900 | 16.55 | 0.37 | 2.29 | 16.329999 | 16.59 | 16.28 | 3242315 |
| 1725862500 | 16.18 | -0.09 | -0.55 | 16.079999 | 16.26 | 15.97 | 2890361 |
| 1725603300 | 16.27 | 0.23 | 1.43 | 16 | 16.32 | 15.995 | 3519829 |
| 1725516900 | 16.04 | -0.17 | -1.05 | 16.32 | 16.32 | 16.04 | 3013250 |
| 1725430500 | 16.21 | 0.09 | 0.56 | 16.03 | 16.28 | 15.93 | 5783208 |
| 1725344100 | 16.12 | 0.18 | 1.13 | 15.92 | 16.12 | 15.9 | 2444436 |
| 1725257700 | 15.94 | 0.15 | 0.95 | 15.85 | 15.96 | 15.67 | 3110234 |
| 1724998500 | 15.79 | 0.06 | 0.38 | 15.8 | 15.93 | 15.67 | 8644924 |
| 1724912100 | 15.73 | -0.02 | -0.13 | 15.82 | 15.91 | 15.715 | 2689070 |
| 1724825700 | 15.75 | 0.05 | 0.32 | 15.63 | 15.78 | 15.41 | 5078182 |
| 1724739300 | 15.7 | -0.19 | -1.20 | 15.83 | 15.92 | 15.64 | 4415014 |
| 1724652900 | 15.89 | -0.17 | -1.06 | 16.079999 | 16.129999 | 15.835 | 4217048 |
| 1724393700 | 16.059999 | 0.14 | 0.88 | 15.93 | 16.16 | 15.88 | 3753446 |
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
