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 | -1.3 | -2.78372591006 | 46.7 | 47.1 | 45.25 | 4704 | 46.06831477 | DE |
| 4 | -3.15 | -6.48815653965 | 48.55 | 49.75 | 45.25 | 4845 | 47.76942507 | DE |
| 12 | -2.55 | -5.31803962461 | 47.95 | 49.75 | 45.25 | 4797 | 47.76617029 | DE |
| 26 | -3.25 | -6.68036998972 | 48.65 | 50.3 | 42.3 | 8403 | 47.30619442 | DE |
| 52 | -2.2 | -4.6218487395 | 47.6 | 50.3 | 38.6 | 6533 | 46.19304748 | DE |
| 156 | -5.6 | -10.9803921569 | 51 | 52.1 | 38.6 | 5628 | 46.64464336 | DE |
| 260 | -5.6 | -10.9803921569 | 51 | 52.1 | 38.6 | 5628 | 46.64464336 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 45.4 | -0.45 | -0.98 | 45.85 | 46.1 | 45.25 | 9620 |
| 1718901000 | 45.85 | 0.1 | 0.22 | 46.05 | 46.15 | 45.5 | 4190 |
| 1718814600 | 45.75 | -0.25 | -0.54 | 46.25 | 46.45 | 45.75 | 2798 |
| 1718728200 | 46 | -0.1 | -0.22 | 46.05 | 46.3 | 45.5 | 8970 |
| 1718641800 | 46.1 | -0.5 | -1.07 | 46.65 | 47 | 46.1 | 3207 |
| 1718382600 | 46.6 | -0.5 | -1.06 | 46.7 | 47.1 | 46.6 | 4357 |
| 1718296200 | 47.1 | -0.75 | -1.57 | 47.85 | 47.95 | 47.1 | 3536 |
| 1718209800 | 47.85 | 1.15 | 2.46 | 47 | 47.95 | 46.65 | 6692 |
| 1718123400 | 46.7 | -0.95 | -1.99 | 48 | 48 | 46.35 | 6398 |
| 1718037000 | 47.65 | 0 | 0.00 | 47.65 | 47.65 | 47.65 | 0 |
| 1717777800 | 47.65 | -0.95 | -1.95 | 48.35 | 48.4 | 47.6 | 4995 |
| 1717691400 | 48.6 | -0.3 | -0.61 | 48.65 | 49 | 48.5 | 2314 |
| 1717605000 | 48.9 | 0 | 0.00 | 49 | 49.05 | 48.7 | 3498 |
| 1717518600 | 48.9 | -0.1 | -0.20 | 49.5 | 49.6 | 48.85 | 7416 |
| 1717432200 | 49 | 0.15 | 0.31 | 49.3 | 49.75 | 49 | 4084 |
| 1717173000 | 48.85 | -0.1 | -0.20 | 48.95 | 49.4 | 48.5 | 8457 |
| 1717086600 | 48.95 | 0.7 | 1.45 | 48.05 | 48.95 | 48.05 | 4677 |
| 1717000200 | 48.25 | -0.7 | -1.43 | 48.55 | 48.75 | 48.05 | 2046 |
| 1716913800 | 48.95 | 0.2 | 0.41 | 48.55 | 48.95 | 48.1 | 4161 |
| 1716827400 | 48.75 | 0.15 | 0.31 | 48.6 | 48.8 | 48.3 | 6063 |
| 1716568200 | 48.6 | 0.15 | 0.31 | 48.55 | 48.75 | 48.05 | 4205 |
| 1716481800 | 48.45 | -0.25 | -0.51 | 48.75 | 48.75 | 48.1 | 2043 |
| 1716395400 | 48.7 | 0.35 | 0.72 | 48.1 | 48.7 | 47.95 | 2830 |
| 1716309000 | 48.35 | 0 | 0.00 | 48.05 | 48.45 | 48 | 2895 |
| 1716222600 | 48.35 | -0.15 | -0.31 | 48.5 | 48.5 | 48 | 1222 |
| 1715963400 | 48.5 | -0.1 | -0.21 | 48.5 | 48.6 | 48.1 | 1397 |
| 1715877000 | 48.6 | 0.4 | 0.83 | 48.2 | 48.65 | 48.1 | 4629 |
| 1715790600 | 48.2 | 0.15 | 0.31 | 48 | 48.25 | 47.6 | 4395 |
| 1715704200 | 48.05 | 0 | 0.00 | 48.05 | 48.05 | 48.05 | 0 |
| 1715617800 | 48.05 | -0.35 | -0.72 | 48.3 | 48.4 | 47.8 | 2511 |
| 1715358600 | 48.4 | 0.05 | 0.10 | 48.7 | 48.7 | 48.05 | 1539 |
| 1715272200 | 48.35 | 0.35 | 0.73 | 47.8 | 48.7 | 47.8 | 1010 |
| 1715185800 | 48 | -0.4 | -0.83 | 48.4 | 48.55 | 47.85 | 3828 |
| 1715099400 | 48.4 | -0.2 | -0.41 | 48.7 | 48.7 | 48.15 | 3776 |
| 1715013000 | 48.6 | -0.1 | -0.21 | 48.8 | 48.9 | 48.25 | 8813 |
| 1714753800 | 48.7 | -0.2 | -0.41 | 48.85 | 48.85 | 48.4 | 3185 |
| 1714667400 | 48.9 | 0.3 | 0.62 | 48.6 | 49.05 | 48.05 | 4950 |
| 1714494600 | 48.6 | -0.1 | -0.21 | 49 | 49.15 | 48.3 | 3782 |
| 1714408200 | 48.7 | 0.15 | 0.31 | 48.25 | 49.25 | 48.25 | 3127 |
| 1714149000 | 48.55 | 0.6 | 1.25 | 47.95 | 48.65 | 47.95 | 4566 |
| 1714062600 | 47.95 | -0.35 | -0.72 | 48.15 | 48.3 | 47.65 | 2408 |
| 1713976200 | 48.3 | -0.6 | -1.23 | 48.9 | 48.9 | 48.2 | 2508 |
| 1713889800 | 48.9 | -0.1 | -0.20 | 48.4 | 49 | 48.4 | 3314 |
| 1713803400 | 49 | 0.75 | 1.55 | 48.25 | 49 | 48 | 8556 |
| 1713544200 | 48.25 | 0.25 | 0.52 | 47.7 | 48.25 | 47.6 | 4265 |
| 1713457800 | 48 | 0.4 | 0.84 | 47.8 | 48 | 47.55 | 6962 |
| 1713371400 | 47.6 | 0.85 | 1.82 | 46.95 | 48 | 46.8 | 10262 |
| 1713285000 | 46.75 | -0.95 | -1.99 | 47.7 | 47.7 | 46.65 | 5548 |
| 1713198600 | 47.7 | 0.55 | 1.17 | 47.15 | 47.95 | 46.95 | 5993 |
| 1712939400 | 47.15 | 0.05 | 0.11 | 47.15 | 47.7 | 46.95 | 10133 |
| 1712853000 | 47.1 | 0.55 | 1.18 | 46.55 | 47.3 | 46.45 | 4980 |
| 1712766600 | 46.55 | -0.25 | -0.53 | 47.1 | 47.45 | 46.5 | 10079 |
| 1712680200 | 46.8 | 0.05 | 0.11 | 46.5 | 47.15 | 46.4 | 5920 |
| 1712593800 | 46.75 | 0 | 0.00 | 47.1 | 47.1 | 46.3 | 5109 |
| 1712334600 | 46.75 | -0.2 | -0.43 | 46.3 | 47.15 | 46.3 | 5765 |
| 1712248200 | 46.95 | 0.7 | 1.51 | 46.5 | 47 | 46.3 | 8013 |
| 1712161800 | 46.25 | -0.75 | -1.60 | 47.15 | 47.15 | 46.25 | 3762 |
| 1712075400 | 47 | -0.6 | -1.26 | 47.95 | 48.05 | 47 | 7706 |
| 1711647000 | 47.6 | 0.55 | 1.17 | 47.05 | 48 | 46.5 | 6976 |
| 1711560600 | 47.05 | 0.3 | 0.64 | 46.65 | 47.1 | 46.65 | 8144 |
| 1711474200 | 46.75 | 1.6 | 3.54 | 45.25 | 46.75 | 44.95 | 12749 |
| 1711387800 | 45.15 | -0.45 | -0.99 | 45.8 | 45.8 | 44.9 | 4438 |
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
