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 | 1.25 | 5.06072874494 | 24.7 | 26.5 | 24.5 | 8955 | 25.07576441 | DE |
| 4 | -0.55 | -2.07547169811 | 26.5 | 27.05 | 24.25 | 12017 | 25.47455688 | DE |
| 12 | -11.05 | -29.8648648649 | 37 | 39.35 | 24.25 | 15657 | 30.08850969 | DE |
| 26 | -9.35 | -26.4872521246 | 35.3 | 40.25 | 24.25 | 11328 | 32.19649522 | DE |
| 52 | 6.25 | 31.7258883249 | 19.7 | 40.25 | 17.02 | 15360 | 30.61405324 | DE |
| 156 | -10.95 | -29.674796748 | 36.9 | 40.25 | 15.28 | 14203 | 24.15969182 | DE |
| 260 | -16.75 | -39.2271662763 | 42.7 | 44.4 | 15.28 | 11483 | 26.29583744 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 25.95 | 0.4 | 1.57 | 25.6 | 26.5 | 25.6 | 10535 |
| 1734975000 | 25.55 | 0.55 | 2.20 | 25.05 | 25.6 | 25 | 6537 |
| 1734715800 | 25 | 0.05 | 0.20 | 24.95 | 25 | 24.5 | 8121 |
| 1734629400 | 24.95 | -0.1 | -0.40 | 24.85 | 24.95 | 24.5 | 12430 |
| 1734543000 | 25.05 | 0.05 | 0.20 | 25.1 | 25.5 | 25.05 | 8367 |
| 1734456600 | 25 | 0.2 | 0.81 | 24.7 | 25.35 | 24.55 | 9318 |
| 1734370200 | 24.8 | 0.05 | 0.20 | 24.7 | 24.85 | 24.4 | 5171 |
| 1734111000 | 24.75 | 0.45 | 1.85 | 24.3 | 24.9 | 24.3 | 8753 |
| 1734024600 | 24.3 | -0.35 | -1.42 | 24.75 | 25.05 | 24.25 | 8081 |
| 1733938200 | 24.65 | -0.5 | -1.99 | 25.35 | 25.35 | 24.6 | 6713 |
| 1733851800 | 25.15 | -0.75 | -2.90 | 25.8 | 26 | 25.15 | 7165 |
| 1733765400 | 25.9 | 0.55 | 2.17 | 25.25 | 25.9 | 25.2 | 12693 |
| 1733506200 | 25.35 | 0.35 | 1.40 | 24.95 | 25.35 | 24.9 | 9345 |
| 1733419800 | 25 | -0.55 | -2.15 | 25.5 | 25.65 | 24.9 | 17130 |
| 1733333400 | 25.55 | -0.05 | -0.20 | 25.6 | 26.1 | 25.55 | 6292 |
| 1733247000 | 25.6 | 0.7 | 2.81 | 24.85 | 25.85 | 24.85 | 11497 |
| 1733160600 | 24.9 | -1.6 | -6.04 | 26.05 | 26.3 | 24.9 | 23551 |
| 1732901400 | 26.5 | 0.1 | 0.38 | 26.4 | 26.55 | 25.9 | 15399 |
| 1732815000 | 26.4 | 0.25 | 0.96 | 26.15 | 27.05 | 25.95 | 22007 |
| 1732728600 | 26.15 | 0.2 | 0.77 | 25.9 | 26.4 | 25.85 | 22644 |
| 1732642200 | 25.95 | -0.55 | -2.08 | 26.5 | 26.5 | 25.75 | 19126 |
| 1732555800 | 26.5 | 0.3 | 1.15 | 26.4 | 26.85 | 26 | 18394 |
| 1732296600 | 26.2 | -0.1 | -0.38 | 26.25 | 26.6 | 25.9 | 17099 |
| 1732210200 | 26.3 | -0.2 | -0.75 | 26.55 | 26.85 | 26.2 | 15250 |
| 1732123800 | 26.5 | -0.1 | -0.38 | 26.9 | 27.45 | 26.35 | 28353 |
| 1732037400 | 26.6 | -0.3 | -1.12 | 27 | 27 | 26.35 | 23387 |
| 1731951000 | 26.9 | -0.15 | -0.55 | 27 | 27.6 | 26.75 | 21654 |
| 1731691800 | 27.05 | -1.75 | -6.08 | 28.55 | 28.55 | 27.05 | 26121 |
| 1731605400 | 28.8 | -0.9 | -3.03 | 29.1 | 29.1 | 28.3 | 20506 |
| 1731519000 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.7 | 0 |
| 1731432600 | 29.7 | -0.1 | -0.34 | 29.7 | 30 | 29.25 | 44099 |
| 1731346200 | 29.8 | -0.05 | -0.17 | 29.9 | 30.4 | 29.8 | 11426 |
| 1731087000 | 29.85 | -0.2 | -0.67 | 30.05 | 30.6 | 29.85 | 12186 |
| 1731000600 | 30.05 | -0.3 | -0.99 | 30.25 | 30.45 | 29.75 | 11503 |
| 1730914200 | 30.35 | -0.25 | -0.82 | 30.85 | 32 | 30.3 | 34449 |
| 1730827800 | 30.6 | -0.4 | -1.29 | 30.95 | 31.05 | 30.45 | 36777 |
| 1730741400 | 31 | -1.05 | -3.28 | 31.75 | 32.1 | 31 | 9345 |
| 1730482200 | 32.049999 | 0.3 | 0.94 | 31.6 | 32.25 | 30.95 | 8190 |
| 1730395800 | 31.75 | -0.95 | -2.91 | 32.5 | 32.5 | 31.45 | 18759 |
| 1730309400 | 32.7 | -0.55 | -1.65 | 33.25 | 33.25 | 32.5 | 11255 |
| 1730223000 | 33.25 | 2.15 | 6.91 | 31.1 | 33.25 | 31.1 | 17509 |
| 1730136600 | 31.1 | -1.9 | -5.76 | 32.85 | 32.95 | 30.1 | 27760 |
| 1729873800 | 33 | -3.6 | -9.84 | 36.35 | 36.4 | 32.75 | 80196 |
| 1729787400 | 36.6 | 0.2 | 0.55 | 36.45 | 37.25 | 36.45 | 8803 |
| 1729701000 | 36.4 | -1.1 | -2.93 | 37.5 | 37.5 | 36.4 | 4842 |
| 1729614600 | 37.5 | -1.25 | -3.23 | 39.15 | 39.15 | 37.5 | 25947 |
| 1729528200 | 38.75 | 0.45 | 1.17 | 38.2 | 39.35 | 38.2 | 8757 |
| 1729269000 | 38.3 | 0.35 | 0.92 | 37.95 | 38.7 | 37.95 | 7061 |
| 1729182600 | 37.95 | 0.05 | 0.13 | 37.9 | 38.3 | 37.35 | 7374 |
| 1729096200 | 37.9 | 0.2 | 0.53 | 37.7 | 38.15 | 37.5 | 7099 |
| 1729009800 | 37.7 | 0 | 0.00 | 37.75 | 38 | 37.35 | 7005 |
| 1728923400 | 37.7 | 1.5 | 4.14 | 36.1 | 37.75 | 36.1 | 9611 |
| 1728664200 | 36.2 | 0.85 | 2.40 | 35.35 | 36.25 | 35.35 | 6719 |
| 1728577800 | 35.35 | -0.4 | -1.12 | 35.65 | 35.95 | 35.15 | 7829 |
| 1728491400 | 35.75 | 0.75 | 2.14 | 35 | 35.75 | 34.75 | 6355 |
| 1728405000 | 35 | 0 | 0.00 | 34.75 | 35.4 | 34.75 | 7834 |
| 1728318600 | 35 | -0.15 | -0.43 | 35.05 | 35.25 | 34.55 | 7725 |
| 1728059400 | 35.15 | 0.25 | 0.72 | 34.75 | 35.7 | 34.75 | 6601 |
| 1727973000 | 34.9 | -1.35 | -3.72 | 36.25 | 36.3 | 34.9 | 8454 |
| 1727886600 | 36.25 | -0.35 | -0.96 | 36.55 | 36.75 | 36 | 13694 |
| 1727800200 | 36.6 | -0.4 | -1.08 | 37 | 37.3 | 36.6 | 37506 |
| 1727713800 | 37 | -0.2 | -0.54 | 37 | 37.2 | 36.8 | 6893 |
| 1727454600 | 37.2 | -0.4 | -1.06 | 37.5 | 37.8 | 36.95 | 18172 |
| 1727368200 | 37.6 | 1.6 | 4.44 | 36.8 | 38.9 | 35.4 | 24437 |
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
