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 | -2.14 | -4.81981981982 | 44.4 | 44.4 | 40.69 | 844 | 43.04981508 | DE |
| 4 | 0.76 | 1.8313253012 | 41.5 | 45.62 | 40.69 | 1337 | 43.34408255 | DE |
| 12 | -5.45 | -11.4231817229 | 47.71 | 48.64 | 40.69 | 1427 | 44.64219015 | DE |
| 26 | -3.49 | -7.62841530055 | 45.75 | 48.64 | 40.105 | 1604 | 44.55499906 | DE |
| 52 | -5.96 | -12.3600165906 | 48.22 | 54.84 | 40.105 | 1798 | 46.62753962 | DE |
| 156 | -18.12 | -30.0099370653 | 60.38 | 68.92 | 38 | 3106 | 47.74607173 | DE |
| 260 | -25.44 | -37.5775480059 | 67.7 | 73.39 | 37.5 | 2557 | 50.295074 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 42.6 | -0.2 | -0.47 | 42.38 | 42.6 | 42 | 1014 |
| 1734627300 | 42.8 | -0.38 | -0.88 | 42.66 | 43.015 | 42.6 | 1299 |
| 1734540900 | 43.18 | -0.36 | -0.83 | 43.375 | 43.4 | 43.145 | 483 |
| 1734454500 | 43.54 | -0.06 | -0.14 | 43.395 | 43.78 | 43.395 | 1077 |
| 1734368100 | 43.6 | -0.8 | -1.80 | 44.4 | 44.4 | 43.6 | 345 |
| 1734108900 | 44.4 | -0.62 | -1.38 | 44.65 | 44.66 | 44.4 | 573 |
| 1734022500 | 45.02 | 0.3 | 0.67 | 45.09 | 45.535 | 45 | 329 |
| 1733936100 | 44.72 | -0.16 | -0.36 | 44.88 | 44.94 | 44.7 | 2343 |
| 1733849700 | 44.88 | -0.38 | -0.84 | 44.8 | 44.88 | 44.64 | 334 |
| 1733763300 | 45.26 | 1.2 | 2.72 | 44.625 | 45.62 | 44.625 | 2134 |
| 1733504100 | 44.06 | 0.34 | 0.78 | 43.98 | 44.1 | 43.86 | 2688 |
| 1733417700 | 43.72 | 0.4 | 0.92 | 43.55 | 43.72 | 43.3 | 1105 |
| 1733331300 | 43.32 | -0.4 | -0.91 | 43.805 | 44.03 | 43.32 | 1550 |
| 1733244900 | 43.72 | 0.8 | 1.86 | 44.995 | 44.995 | 43.69 | 389 |
| 1733158500 | 42.92 | 0.42 | 0.99 | 42.8 | 43.37 | 42.76 | 2318 |
| 1732899300 | 42.5 | 0.48 | 1.14 | 42.08 | 42.5 | 41.92 | 1780 |
| 1732812900 | 42.02 | 0.12 | 0.29 | 42.28 | 42.3 | 41.62 | 2931 |
| 1732726500 | 41.9 | -0.3 | -0.71 | 41.96 | 42.02 | 41.72 | 1365 |
| 1732640100 | 42.2 | -1.02 | -2.36 | 42.35 | 42.52 | 42.2 | 1488 |
| 1732553700 | 43.22 | 1.14 | 2.71 | 41.5 | 43.22 | 41.5 | 1203 |
| 1732294500 | 42.08 | 0.14 | 0.33 | 42.285 | 42.58 | 41.76 | 1365 |
| 1732208100 | 41.94 | -0.34 | -0.80 | 42.365 | 42.365 | 41.8 | 698 |
| 1732121700 | 42.28 | 0.18 | 0.43 | 42.84 | 42.94 | 42.28 | 1915 |
| 1732035300 | 42.1 | -1.2 | -2.77 | 42.735 | 42.735 | 42.1 | 1397 |
| 1731948900 | 43.3 | 0.14 | 0.32 | 43.27 | 43.32 | 42.9 | 525 |
| 1731689700 | 43.16 | 0.78 | 1.84 | 42.215 | 44.015 | 42.21 | 1721 |
| 1731603300 | 42.38 | 0.1 | 0.24 | 42.015 | 42.44 | 41.94 | 1642 |
| 1731516900 | 42.28 | -0.07 | -0.17 | 42.605 | 43.02 | 41.9 | 589 |
| 1731430500 | 42.35 | -1.85 | -4.19 | 43.5 | 43.5 | 42.35 | 3226 |
| 1731344100 | 44.2 | 0.68 | 1.56 | 43.4 | 44.795 | 43.4 | 1123 |
| 1731084900 | 43.52 | -2.42 | -5.27 | 45.2 | 45.2 | 43.52 | 4292 |
| 1730998500 | 45.94 | 2.24 | 5.13 | 44.925 | 46.09 | 44.875 | 2949 |
| 1730912100 | 43.7 | -0.4 | -0.91 | 45.225 | 45.52 | 43.7 | 2106 |
| 1730825700 | 44.1 | -1.2 | -2.65 | 44.51 | 44.745 | 44.04 | 1342 |
| 1730739300 | 45.3 | 0.02 | 0.04 | 45.48 | 45.48 | 45.08 | 1847 |
| 1730480100 | 45.28 | 0.76 | 1.71 | 44.54 | 45.3 | 44.54 | 284 |
| 1730393700 | 44.52 | -0.1 | -0.22 | 44.06 | 45.01 | 44.05 | 1093 |
| 1730307300 | 44.62 | -0.64 | -1.41 | 45.08 | 45.32 | 44.44 | 1771 |
| 1730220900 | 45.26 | -0.8 | -1.74 | 45.96 | 46.12 | 45.26 | 566 |
| 1730134500 | 46.06 | 0.22 | 0.48 | 45.7 | 46.06 | 45.51 | 952 |
| 1729871700 | 45.84 | -0.11 | -0.24 | 46.06 | 46.16 | 45.84 | 2199 |
| 1729785300 | 45.95 | -0.19 | -0.41 | 46.32 | 46.32 | 45.95 | 282 |
| 1729698900 | 46.14 | -0.06 | -0.13 | 46.06 | 46.18 | 46 | 545 |
| 1729612500 | 46.2 | -0.3 | -0.65 | 46.26 | 46.29 | 46.12 | 616 |
| 1729526100 | 46.5 | -0.6 | -1.27 | 46.8 | 46.96 | 46.5 | 538 |
| 1729266900 | 47.1 | 0.98 | 2.11 | 46.9 | 47.1 | 46.9 | 699 |
| 1729180500 | 46.125 | -0.18 | -0.38 | 46.055 | 46.52 | 46.015 | 1819 |
| 1729094100 | 46.3 | 0.3 | 0.65 | 45.5 | 46.38 | 45.5 | 2083 |
| 1729007700 | 46 | -0.34 | -0.73 | 46 | 46 | 45.56 | 662 |
| 1728921300 | 46.34 | -0.98 | -2.07 | 47 | 47.02 | 46.02 | 551 |
| 1728662100 | 47.32 | -0.12 | -0.25 | 47.26 | 47.69 | 47.08 | 715 |
| 1728575700 | 47.44 | 0.42 | 0.89 | 47.56 | 47.7 | 47.4 | 138 |
| 1728489300 | 47.02 | 0.46 | 0.99 | 47.02 | 47.02 | 47.02 | 32 |
| 1728402900 | 46.56 | -1.82 | -3.76 | 46.775 | 47.08 | 46.515 | 2958 |
| 1728316500 | 48.38 | 0.38 | 0.79 | 47.84 | 48.38 | 47.84 | 953 |
| 1728057300 | 48 | 0.72 | 1.52 | 48.1 | 48.64 | 47.82 | 4434 |
| 1727970900 | 47.28 | 0.27 | 0.57 | 47.16 | 47.32 | 47.16 | 243 |
| 1727884500 | 47.01 | 0.19 | 0.41 | 46.82 | 47.01 | 46.8 | 347 |
| 1727798100 | 46.82 | -0.78 | -1.64 | 47.67 | 47.68 | 46.64 | 1095 |
| 1727711700 | 47.6 | -0.74 | -1.53 | 47.71 | 47.76 | 47.08 | 6553 |
| 1727452500 | 48.34 | 3.23 | 7.15 | 45.135 | 48.415 | 45.135 | 8541 |
| 1727366100 | 45.115 | -0.27 | -0.58 | 44.735 | 45.12 | 43.935 | 2643 |
| 1727279700 | 45.38 | -0.26 | -0.57 | 45.825 | 45.935 | 45.36 | 2683 |
| 1727193300 | 45.64 | 0.54 | 1.20 | 45.64 | 45.78 | 45.495 | 994 |
| 1727106900 | 45.1 | -1.06 | -2.30 | 46.145 | 46.145 | 44.925 | 674 |
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
