We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.6 | 5.75539568345 | 27.8 | 30.85 | 27.8 | 24926 | 29.95193733 | DE |
| 4 | 1.5 | 5.37634408602 | 27.9 | 30.85 | 25.4 | 20926 | 28.58511592 | DE |
| 12 | 8.4 | 40 | 21 | 30.85 | 20.95 | 14862 | 27.38063218 | DE |
| 26 | 3.3 | 12.6436781609 | 26.1 | 30.85 | 20.5 | 15890 | 24.83107611 | DE |
| 52 | 5.45 | 22.7557411273 | 23.95 | 30.85 | 20.5 | 16180 | 25.2513546 | DE |
| 156 | 6.4 | 27.8260869565 | 23 | 30.85 | 17.08 | 21085 | 22.56447492 | DE |
| 260 | 13 | 79.2682926829 | 16.4 | 30.9 | 12.5 | 19432 | 22.210964 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 29.4 | -0.8 | -2.65 | 30 | 30.45 | 29.3 | 19641 |
| 1742491800 | 30.2 | -0.05 | -0.17 | 30.5 | 30.8 | 29.8 | 9550 |
| 1742405400 | 30.25 | -0.45 | -1.47 | 30.65 | 30.85 | 30 | 10599 |
| 1742319000 | 30.7 | 0.65 | 2.16 | 29.6 | 30.8 | 29.5 | 24695 |
| 1742232600 | 30.05 | 1.6 | 5.62 | 28.55 | 30.05 | 28.55 | 59895 |
| 1741973400 | 28.45 | 0.75 | 2.71 | 27.8 | 28.75 | 27.8 | 19891 |
| 1741887000 | 27.7 | -0.5 | -1.77 | 28.2 | 28.45 | 27.5 | 13954 |
| 1741800600 | 28.2 | 0.5 | 1.81 | 28.4 | 28.75 | 28.15 | 10326 |
| 1741714200 | 27.7 | -0.8 | -2.81 | 28.6 | 28.75 | 27.7 | 11785 |
| 1741627800 | 28.5 | -0.3 | -1.04 | 28.85 | 28.85 | 28.1 | 13263 |
| 1741368600 | 28.8 | -0.55 | -1.87 | 29.3 | 29.8 | 28.65 | 25176 |
| 1741282200 | 29.35 | 0.75 | 2.62 | 28.5 | 29.45 | 28.15 | 31502 |
| 1741195800 | 28.6 | 0.6 | 2.14 | 28 | 28.9 | 27.85 | 16548 |
| 1741109400 | 28 | 0 | 0.00 | 27.6 | 28.65 | 27.5 | 18320 |
| 1741023000 | 28 | 1.4 | 5.26 | 25.8 | 28.15 | 25.4 | 35524 |
| 1740763800 | 26.6 | -0.8 | -2.92 | 27.4 | 27.8 | 26.6 | 43675 |
| 1740677400 | 27.4 | -0.85 | -3.01 | 28.25 | 28.25 | 26.9 | 26758 |
| 1740591000 | 28.25 | 0.25 | 0.89 | 28.05 | 28.55 | 28.05 | 20940 |
| 1740504600 | 28 | 0 | 0.00 | 28 | 28.25 | 27.85 | 6026 |
| 1740418200 | 28 | 0 | 0.00 | 28 | 28.35 | 27.95 | 12016 |
| 1740159000 | 28 | 0 | 0.00 | 27.9 | 28.2 | 27.9 | 8068 |
| 1740072600 | 28 | -0.05 | -0.18 | 28 | 28.25 | 27.6 | 23984 |
| 1739986200 | 28.05 | 0.85 | 3.13 | 27.3 | 28.05 | 27.3 | 12124 |
| 1739899800 | 27.2 | -0.15 | -0.55 | 27.15 | 27.3 | 27 | 6430 |
| 1739813400 | 27.35 | 0.55 | 2.05 | 26.7 | 27.35 | 26.7 | 6086 |
| 1739554200 | 26.8 | 0.05 | 0.19 | 26.7 | 27.05 | 26.7 | 4572 |
| 1739467800 | 26.75 | 0.05 | 0.19 | 26.75 | 26.9 | 26.4 | 6823 |
| 1739381400 | 26.7 | 0.05 | 0.19 | 26.6 | 27 | 26.6 | 6113 |
| 1739295000 | 26.65 | -0.75 | -2.74 | 27.4 | 27.6 | 26.5 | 11955 |
| 1739208600 | 27.4 | 0 | 0.00 | 27.25 | 27.5 | 27.25 | 3918 |
| 1738949400 | 27.4 | -0.35 | -1.26 | 27.8 | 27.8 | 27.35 | 4306 |
| 1738863000 | 27.75 | 0.1 | 0.36 | 27.85 | 28.3 | 27.75 | 8410 |
| 1738776600 | 27.65 | 0 | 0.00 | 27.6 | 28 | 27.6 | 12719 |
| 1738690200 | 27.65 | 0.3 | 1.10 | 27.4 | 27.65 | 27.2 | 6568 |
| 1738603800 | 27.35 | -0.05 | -0.18 | 27.2 | 27.4 | 27 | 9896 |
| 1738344600 | 27.4 | 0.9 | 3.40 | 26.7 | 27.4 | 26.55 | 30518 |
| 1738258200 | 26.5 | -0.7 | -2.57 | 27.15 | 27.25 | 26.35 | 10009 |
| 1738171800 | 27.2 | 0.5 | 1.87 | 26.95 | 27.25 | 26.8 | 9315 |
| 1738085400 | 26.7 | 0.25 | 0.95 | 26.55 | 27.1 | 26.45 | 7505 |
| 1737999000 | 26.45 | -0.3 | -1.12 | 26.8 | 27.25 | 26.15 | 43635 |
| 1737739800 | 26.75 | 0.2 | 0.75 | 27 | 28 | 26.25 | 77050 |
| 1737653400 | 26.55 | -0.2 | -0.75 | 26.55 | 26.65 | 26.25 | 8842 |
| 1737567000 | 26.75 | 0.15 | 0.56 | 26.4 | 26.8 | 26.4 | 5942 |
| 1737480600 | 26.6 | 0.2 | 0.76 | 26.25 | 26.6 | 26.25 | 3721 |
| 1737394200 | 26.4 | -0.4 | -1.49 | 26.7 | 26.7 | 26.1 | 8187 |
| 1737135000 | 26.8 | 0.25 | 0.94 | 26.6 | 26.95 | 26.45 | 8458 |
| 1737048600 | 26.55 | 0.45 | 1.72 | 26.1 | 26.55 | 25.85 | 10465 |
| 1736962200 | 26.1 | 1.8 | 7.41 | 24.65 | 26.1 | 24.65 | 27594 |
| 1736875800 | 24.3 | 0.05 | 0.21 | 24.25 | 24.4 | 24.15 | 19589 |
| 1736789400 | 24.25 | 0.6 | 2.54 | 23.6 | 24.5 | 23.6 | 8599 |
| 1736530200 | 23.65 | 0.7 | 3.05 | 23.3 | 24.05 | 23.2 | 8686 |
| 1736443800 | 22.95 | -0.45 | -1.92 | 23.4 | 23.4 | 22.95 | 3944 |
| 1736357400 | 23.4 | 0.6 | 2.63 | 22.9 | 23.4 | 22.9 | 5280 |
| 1736271000 | 22.8 | -0.15 | -0.65 | 22.9 | 23.05 | 22.7 | 5288 |
| 1736184600 | 22.95 | 0.15 | 0.66 | 22.9 | 23.35 | 22.8 | 4408 |
| 1735925400 | 22.8 | 0.2 | 0.88 | 22.7 | 22.85 | 22.6 | 8614 |
| 1735839000 | 22.6 | 0.6 | 2.73 | 22.1 | 22.6 | 22.1 | 4369 |
| 1735666200 | 22 | -0.05 | -0.23 | 22 | 22.2 | 22 | 2437 |
| 1735579800 | 22.05 | -0.1 | -0.45 | 22.1 | 22.4 | 21.8 | 7142 |
| 1735320600 | 22.15 | 0.55 | 2.55 | 21 | 22.25 | 20.95 | 4855 |
| 1735061400 | 21.6 | -0.1 | -0.46 | 21.7 | 21.8 | 21.6 | 1155 |
| 1734975000 | 21.7 | -0.45 | -2.03 | 22 | 22 | 21.55 | 7787 |
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
