We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.5 | -1.04821802935 | 47.7 | 47.8 | 46.15 | 30816 | 47.43453538 | DE |
4 | 0.9 | 1.94384449244 | 46.3 | 48.85 | 46.15 | 29987 | 47.82425209 | DE |
12 | 1.2 | 2.60869565217 | 46 | 49.3 | 45.55 | 32479 | 47.61310165 | DE |
26 | 1.3 | 2.83224400871 | 45.9 | 49.3 | 39.3 | 33171 | 45.65889085 | DE |
52 | 10.28 | 27.8439869989 | 36.92 | 49.3 | 36.22 | 32498 | 44.44282955 | DE |
156 | 6.18 | 15.0658215505 | 41.02 | 49.88 | 31.66 | 40607 | 41.28359187 | DE |
260 | 2.5 | 5.59284116331 | 44.7 | 49.88 | 21.48 | 45105 | 38.39126253 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1732901400 | 47.2 | 0 | 0.00 | 47 | 47.3 | 46.95 | 15515 |
1732815000 | 47.2 | 0.15 | 0.32 | 47.15 | 47.3 | 46.75 | 15294 |
1732728600 | 47.05 | 0 | 0.00 | 47.05 | 47.05 | 47.05 | 0 |
1732642200 | 47.05 | -0.75 | -1.57 | 47.3 | 47.35 | 47 | 22040 |
1732555800 | 47.8 | 0.5 | 1.06 | 47.4 | 47.8 | 47 | 47245 |
1732296600 | 47.3 | -0.3 | -0.63 | 47.7 | 47.75 | 46.15 | 38683 |
1732210200 | 47.6 | 0.1 | 0.21 | 47.45 | 47.65 | 47.1 | 15237 |
1732123800 | 47.5 | -0.3 | -0.63 | 47.8 | 48.15 | 47.45 | 33541 |
1732037400 | 47.8 | -0.9 | -1.85 | 48.5 | 48.85 | 47.05 | 44231 |
1731951000 | 48.7 | 0.3 | 0.62 | 48.45 | 48.75 | 48.4 | 31416 |
1731691800 | 48.4 | -0.1 | -0.21 | 48 | 48.6 | 48 | 17894 |
1731605400 | 48.5 | 0.25 | 0.52 | 48.25 | 48.6 | 48.25 | 29847 |
1731519000 | 48.25 | 0.4 | 0.84 | 47.8 | 48.25 | 47.7 | 24368 |
1731432600 | 47.85 | -0.75 | -1.54 | 48.4 | 48.55 | 47.85 | 21866 |
1731346200 | 48.6 | 0.65 | 1.36 | 48.2 | 48.65 | 48.2 | 27604 |
1731087000 | 47.95 | -0.35 | -0.72 | 48.3 | 48.5 | 47.75 | 47681 |
1731000600 | 48.3 | 1.05 | 2.22 | 47.5 | 48.65 | 47.5 | 49785 |
1730914200 | 47.25 | -0.4 | -0.84 | 48 | 48.35 | 47.05 | 35455 |
1730827800 | 47.65 | 0.5 | 1.06 | 47.05 | 47.75 | 47.05 | 24822 |
1730741400 | 47.15 | 0.15 | 0.32 | 46.9 | 47.35 | 46.9 | 22024 |
1730482200 | 47 | 0.6 | 1.29 | 46.3 | 47.1 | 46.3 | 20720 |
1730395800 | 46.4 | 0 | 0.00 | 46.05 | 46.55 | 46.05 | 31166 |
1730309400 | 46.4 | -0.5 | -1.07 | 46.85 | 46.85 | 46.15 | 24108 |
1730223000 | 46.9 | 0.05 | 0.11 | 46.85 | 47.15 | 46.7 | 19018 |
1730136600 | 46.85 | 0.25 | 0.54 | 46.75 | 46.95 | 46.45 | 25663 |
1729873800 | 46.6 | -0.05 | -0.11 | 46.45 | 46.95 | 46.45 | 21174 |
1729787400 | 46.65 | -0.15 | -0.32 | 46.8 | 46.95 | 46.55 | 17527 |
1729701000 | 46.8 | -0.25 | -0.53 | 47 | 47.1 | 46.8 | 21704 |
1729614600 | 47.05 | 0.2 | 0.43 | 46.65 | 47.05 | 46.2 | 31783 |
1729528200 | 46.85 | -0.5 | -1.06 | 47.1 | 47.2 | 46.75 | 45398 |
1729269000 | 47.35 | -0.3 | -0.63 | 47.35 | 47.85 | 47.15 | 37355 |
1729182600 | 47.65 | 0.1 | 0.21 | 47.55 | 47.7 | 47.25 | 36282 |
1729096200 | 47.55 | -0.4 | -0.83 | 47.9 | 47.9 | 47.1 | 34031 |
1729009800 | 47.95 | -0.15 | -0.31 | 48.05 | 48.05 | 47.35 | 60540 |
1728923400 | 48.1 | 1.05 | 2.23 | 47.4 | 48.1 | 47.1 | 33069 |
1728664200 | 47.05 | 0.1 | 0.21 | 47 | 47.2 | 46.75 | 20529 |
1728577800 | 46.95 | 0.1 | 0.21 | 46.75 | 47.1 | 46.75 | 22688 |
1728491400 | 46.85 | 0 | 0.00 | 46.75 | 47.1 | 46.75 | 20029 |
1728405000 | 46.85 | -0.6 | -1.26 | 47.15 | 47.2 | 46.55 | 26701 |
1728318600 | 47.45 | -0.45 | -0.94 | 48.2 | 48.2 | 47.15 | 30242 |
1728059400 | 47.9 | 0.5 | 1.05 | 47.5 | 48.1 | 47.4 | 19618 |
1727973000 | 47.4 | -0.35 | -0.73 | 47.6 | 47.8 | 47.25 | 27383 |
1727886600 | 47.75 | -0.2 | -0.42 | 47.9 | 48.2 | 47.6 | 29491 |
1727800200 | 47.95 | -0.55 | -1.13 | 48.55 | 48.75 | 47.85 | 40960 |
1727713800 | 48.5 | -0.55 | -1.12 | 48.95 | 49.1 | 48.15 | 40314 |
1727454600 | 49.05 | 0.15 | 0.31 | 48.8 | 49.3 | 48.5 | 37087 |
1727368200 | 48.9 | 0.55 | 1.14 | 48.45 | 48.95 | 48.45 | 64594 |
1727281800 | 48.35 | -0.05 | -0.10 | 47.9 | 48.6 | 47.5 | 45165 |
1727195400 | 48.4 | -0.1 | -0.21 | 48.65 | 48.75 | 48.4 | 35142 |
1727109000 | 48.5 | 0.05 | 0.10 | 48.3 | 48.6 | 47.85 | 36444 |
1726849800 | 48.45 | 0 | 0.00 | 48.4 | 48.7 | 48.15 | 80041 |
1726763400 | 48.45 | 0.3 | 0.62 | 48.3 | 48.65 | 48.1 | 42811 |
1726677000 | 48.15 | 0.4 | 0.84 | 47.85 | 48.15 | 47.6 | 39629 |
1726590600 | 47.75 | 0.75 | 1.60 | 47 | 47.9 | 47 | 41195 |
1726504200 | 47 | 0.3 | 0.64 | 46.55 | 47 | 46.4 | 32173 |
1726245000 | 46.7 | 0.25 | 0.54 | 46.4 | 46.9 | 46.35 | 29070 |
1726158600 | 46.45 | 0.5 | 1.09 | 46.3 | 46.5 | 45.95 | 33227 |
1726072200 | 45.95 | 0.3 | 0.66 | 45.75 | 46.25 | 45.65 | 23790 |
1725985800 | 45.65 | -0.45 | -0.98 | 46 | 46.4 | 45.55 | 24204 |
1725899400 | 46.1 | 0.4 | 0.88 | 45.8 | 46.1 | 45.7 | 34058 |
1725640200 | 45.7 | -0.35 | -0.76 | 46 | 46.3 | 45.6 | 31106 |
1725553800 | 46.05 | 0.25 | 0.55 | 45.8 | 46.4 | 45.7 | 34133 |
1725467400 | 45.8 | 0 | 0.00 | 45 | 46.05 | 44.8 | 54146 |
1725381000 | 45.8 | -0.3 | -0.65 | 46.2 | 46.25 | 45.2 | 39958 |
1725294600 | 46.1 | 0.8 | 1.77 | 45.5 | 46.15 | 45.4 | 33036 |
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