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 | 0.18 | 0.331308669244 | 54.33 | 54.51 | 54.33 | 1992 | 54.39383558 | DE |
| 4 | 0.12 | 0.220628792057 | 54.39 | 54.51 | 54.26 | 1431 | 54.35567718 | DE |
| 12 | 1.15 | 2.15517241379 | 53.36 | 54.51 | 53.36 | 2105 | 53.89411738 | DE |
| 26 | -0.14 | -0.256175663312 | 54.65 | 54.68 | 53.32 | 1463 | 53.97464319 | DE |
| 52 | -1.32 | -2.36432025793 | 55.83 | 56.37 | 53.32 | 2086 | 54.97640074 | DE |
| 156 | 1.08 | 2.02133632791 | 53.43 | 56.37 | 53.26 | 2225 | 54.33811678 | DE |
| 260 | -1.04 | -1.87218721872 | 55.55 | 56.37 | 51.51 | 3878 | 54.124596 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 54.51 | 0.03 | 0.06 | 54.51 | 54.51 | 54.51 | 5897 |
| 1734975000 | 54.48 | -0.02 | -0.04 | 54.48 | 54.48 | 54.48 | 1388 |
| 1734715800 | 54.5 | 0.09 | 0.17 | 54.5 | 54.5 | 54.5 | 1443 |
| 1734629400 | 54.41 | 0.06 | 0.11 | 54.41 | 54.41 | 54.41 | 1643 |
| 1734543000 | 54.35 | 0.02 | 0.04 | 54.35 | 54.35 | 54.35 | 2549 |
| 1734456600 | 54.33 | -0.03 | -0.06 | 54.33 | 54.33 | 54.33 | 2939 |
| 1734370200 | 54.36 | -0.02 | -0.04 | 54.36 | 54.36 | 54.36 | 2140 |
| 1734111000 | 54.38 | 0.01 | 0.02 | 54.38 | 54.38 | 54.38 | 347 |
| 1734024600 | 54.37 | 0 | 0.00 | 54.37 | 54.37 | 54.37 | 1117 |
| 1733938200 | 54.37 | 0.08 | 0.15 | 54.37 | 54.37 | 54.37 | 765 |
| 1733851800 | 54.29 | 0 | 0.00 | 54.29 | 54.29 | 54.29 | 0 |
| 1733765400 | 54.29 | 0.03 | 0.06 | 54.29 | 54.29 | 54.29 | 150 |
| 1733506200 | 54.26 | -0.05 | -0.09 | 54.26 | 54.26 | 54.26 | 1204 |
| 1733419800 | 54.31 | -0.03 | -0.06 | 54.31 | 54.31 | 54.31 | 2193 |
| 1733333400 | 54.34 | -0.05 | -0.09 | 54.34 | 54.34 | 54.34 | 1019 |
| 1733247000 | 54.39 | 0.1 | 0.18 | 54.39 | 54.39 | 54.39 | 1118 |
| 1733160600 | 54.29 | 0 | 0.00 | 54.29 | 54.29 | 54.29 | 1846 |
| 1732901400 | 54.29 | -0.03 | -0.06 | 54.29 | 54.29 | 54.29 | 1152 |
| 1732815000 | 54.32 | -0.07 | -0.13 | 54.32 | 54.32 | 54.32 | 1702 |
| 1732728600 | 54.39 | 0 | 0.00 | 54.39 | 54.39 | 54.39 | 0 |
| 1732642200 | 54.39 | -0.07 | -0.13 | 54.39 | 54.39 | 54.39 | 1039 |
| 1732555800 | 54.46 | 0.13 | 0.24 | 54.46 | 54.46 | 54.46 | 536 |
| 1732296600 | 54.33 | 0.02 | 0.04 | 54.33 | 54.33 | 54.33 | 1415 |
| 1732210200 | 54.31 | 0.08 | 0.15 | 54.31 | 54.31 | 54.31 | 1148 |
| 1732123800 | 54.23 | -0.02 | -0.04 | 54.23 | 54.23 | 54.23 | 1019 |
| 1732037400 | 54.25 | -0.03 | -0.06 | 54.25 | 54.25 | 54.25 | 3340 |
| 1731951000 | 54.28 | 0.04 | 0.07 | 54.28 | 54.28 | 54.28 | 486 |
| 1731691800 | 54.24 | 0.03 | 0.06 | 54.24 | 54.24 | 54.24 | 5616 |
| 1731605400 | 54.21 | 0.03 | 0.06 | 54.21 | 54.21 | 54.21 | 1305 |
| 1731519000 | 54.18 | 0.05 | 0.09 | 54.18 | 54.18 | 54.18 | 1924 |
| 1731432600 | 54.13 | 0.11 | 0.20 | 54.13 | 54.13 | 54.13 | 1455 |
| 1731346200 | 54.02 | 0.08 | 0.15 | 54.02 | 54.02 | 54.02 | 2202 |
| 1731087000 | 53.94 | -0.09 | -0.17 | 53.94 | 53.94 | 53.94 | 1465 |
| 1731000600 | 54.03 | 0.2 | 0.37 | 54.03 | 54.03 | 54.03 | 309 |
| 1730914200 | 53.83 | -0.01 | -0.02 | 53.83 | 53.83 | 53.83 | 209 |
| 1730827800 | 53.84 | -0.06 | -0.11 | 53.84 | 53.84 | 53.84 | 486 |
| 1730741400 | 53.9 | 0.03 | 0.06 | 53.9 | 53.9 | 53.9 | 716 |
| 1730482200 | 53.87 | 0.01 | 0.02 | 53.87 | 53.87 | 53.87 | 662 |
| 1730395800 | 53.86 | -0.12 | -0.22 | 53.86 | 53.86 | 53.86 | 310 |
| 1730309400 | 53.98 | 0.05 | 0.09 | 53.98 | 53.98 | 53.98 | 3550 |
| 1730223000 | 53.93 | 0.04 | 0.07 | 53.93 | 53.93 | 53.93 | 1229 |
| 1730136600 | 53.89 | -0.03 | -0.06 | 53.89 | 53.89 | 53.89 | 970 |
| 1729873800 | 53.92 | -0.02 | -0.04 | 53.92 | 53.92 | 53.92 | 297 |
| 1729787400 | 53.94 | 0.04 | 0.07 | 53.94 | 53.94 | 53.94 | 371 |
| 1729701000 | 53.9 | 0.05 | 0.09 | 53.9 | 53.9 | 53.9 | 1349 |
| 1729614600 | 53.85 | 0.01 | 0.02 | 53.85 | 53.85 | 53.85 | 966 |
| 1729528200 | 53.84 | 0 | 0.00 | 53.84 | 53.84 | 53.84 | 0 |
| 1729269000 | 53.84 | 0.07 | 0.13 | 53.84 | 53.84 | 53.84 | 6059 |
| 1729182600 | 53.77 | 0.04 | 0.07 | 53.77 | 53.77 | 53.77 | 3027 |
| 1729096200 | 53.73 | 0.02 | 0.04 | 53.73 | 53.73 | 53.73 | 2657 |
| 1729009800 | 53.71 | 0.03 | 0.06 | 53.71 | 53.71 | 53.71 | 3460 |
| 1728923400 | 53.68 | 0 | 0.00 | 53.68 | 53.68 | 53.68 | 31 |
| 1728664200 | 53.68 | 0.03 | 0.06 | 53.68 | 53.68 | 53.68 | 877 |
| 1728577800 | 53.65 | 0.01 | 0.02 | 53.65 | 53.65 | 53.65 | 5475 |
| 1728491400 | 53.64 | 0.01 | 0.02 | 53.64 | 53.64 | 53.64 | 1081 |
| 1728405000 | 53.63 | 0.01 | 0.02 | 53.63 | 53.63 | 53.63 | 2328 |
| 1728318600 | 53.62 | 0.09 | 0.17 | 53.62 | 53.62 | 53.62 | 13627 |
| 1728059400 | 53.53 | 0.02 | 0.04 | 53.53 | 53.53 | 53.53 | 762 |
| 1727973000 | 53.51 | 0.05 | 0.09 | 53.51 | 53.51 | 53.51 | 3929 |
| 1727886600 | 53.46 | 0.1 | 0.19 | 53.46 | 53.46 | 53.46 | 2089 |
| 1727800200 | 53.36 | 0.04 | 0.08 | 53.36 | 53.36 | 53.36 | 15510 |
| 1727713800 | 53.32 | -0.35 | -0.65 | 53.32 | 53.32 | 53.32 | 976 |
| 1727454600 | 53.67 | 0.01 | 0.02 | 53.67 | 53.67 | 53.67 | 119 |
| 1727368200 | 53.66 | 0.02 | 0.04 | 53.66 | 53.66 | 53.66 | 1743 |
| 1727281800 | 53.64 | -0.02 | -0.04 | 53.64 | 53.64 | 53.64 | 3445 |
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
