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 | 2.2 | 4.34353405726 | 50.65 | 54.85 | 49.2 | 446366 | 52.14826439 | DE |
| 4 | 3.69 | 7.50610252238 | 49.16 | 54.85 | 48.5 | 336585 | 51.00896888 | DE |
| 12 | 14.15 | 36.5633074935 | 38.7 | 54.85 | 38.46 | 339243 | 47.02742413 | DE |
| 26 | 8.85 | 20.1136363636 | 44 | 54.85 | 35.5 | 359548 | 45.29457596 | DE |
| 52 | 0.8 | 1.53698366955 | 52.05 | 56.55 | 35.5 | 302887 | 46.57083359 | DE |
| 156 | -43.85 | -45.3464322647 | 96.7 | 105.4 | 35.5 | 250353 | 67.50405098 | DE |
| 260 | -27.17 | -33.9540114971 | 80.02 | 105.4 | 35.5 | 247626 | 73.00220648 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783355400 | 52.45 | -0.4 | -0.76 | 52.85 | 53.75 | 52.3 | 263127 |
| 1783096200 | 52.85 | 3.03 | 6.08 | 53.45 | 53.5 | 52.5 | 276145 |
| 1783009800 | 49.82 | 0 | 0.00 | 49.82 | 49.82 | 49.82 | 0 |
| 1782923400 | 49.82 | -0.83 | -1.64 | 50.65 | 50.95 | 49.2 | 375226 |
| 1782837000 | 50.65 | 0.1 | 0.20 | 50.65 | 51.05 | 50.45 | 414117 |
| 1782750600 | 50.55 | -0.7 | -1.37 | 51.2 | 51.8 | 50.55 | 355841 |
| 1782491400 | 51.25 | -0.05 | -0.10 | 51.1 | 51.55 | 50.5 | 413764 |
| 1782405000 | 51.3 | 0.05 | 0.10 | 51.3 | 51.65 | 50.85 | 301470 |
| 1782318600 | 51.25 | 1.2 | 2.40 | 49.98 | 51.25 | 49.8 | 225444 |
| 1782232200 | 50.05 | 0.09 | 0.18 | 49.86 | 50.25 | 49.52 | 198684 |
| 1782145800 | 49.96 | -1.69 | -3.27 | 50.45 | 50.55 | 49.32 | 192253 |
| 1781886600 | 51.65 | 0 | 0.00 | 51.65 | 51.65 | 51.65 | 0 |
| 1781800200 | 51.65 | 0.75 | 1.47 | 51 | 51.8 | 51 | 297060 |
| 1781713800 | 50.9 | 0.4 | 0.79 | 50.35 | 50.9 | 49.52 | 303013 |
| 1781627400 | 50.5 | 0.15 | 0.30 | 50.55 | 50.6 | 50 | 275217 |
| 1781541000 | 50.35 | -0.05 | -0.10 | 50.65 | 51 | 50.05 | 241243 |
| 1781281800 | 50.4 | 1.76 | 3.62 | 49.02 | 50.45 | 48.86 | 230314 |
| 1781195400 | 48.64 | -0.5 | -1.02 | 49 | 49.58 | 48.64 | 273127 |
| 1781109000 | 49.14 | 0.24 | 0.49 | 49.16 | 49.68 | 48.5 | 212251 |
| 1781022600 | 48.9 | -0.36 | -0.73 | 49.16 | 49.72 | 48.9 | 315159 |
| 1780936200 | 49.26 | -0.36 | -0.73 | 49.14 | 49.38 | 48.8 | 142605 |
| 1780677000 | 49.62 | -0.14 | -0.28 | 49.72 | 51.05 | 49.58 | 252840 |
| 1780590600 | 49.76 | 0.06 | 0.12 | 49.72 | 50.75 | 49.68 | 387379 |
| 1780504200 | 49.7 | 2.08 | 4.37 | 47.76 | 50.3 | 47.76 | 608293 |
| 1780417800 | 47.62 | 0.18 | 0.38 | 47.48 | 47.84 | 47.08 | 202490 |
| 1780331400 | 47.44 | 0.24 | 0.51 | 47.06 | 47.94 | 46.78 | 196885 |
| 1780072200 | 47.2 | 0.52 | 1.11 | 46.72 | 47.58 | 46.64 | 859408 |
| 1779985800 | 46.68 | 0.82 | 1.79 | 45.9 | 46.9 | 45.88 | 283396 |
| 1779899400 | 45.86 | 0.1 | 0.22 | 45.76 | 46.1 | 45.44 | 233012 |
| 1779813000 | 45.76 | -0.62 | -1.34 | 46.36 | 46.5 | 45.76 | 277359 |
| 1779726600 | 46.38 | 0.74 | 1.62 | 45.86 | 46.44 | 45.84 | 120430 |
| 1779467400 | 45.64 | 0.06 | 0.13 | 45.84 | 46 | 45.16 | 232461 |
| 1779381000 | 45.58 | -0.12 | -0.26 | 45.4 | 45.58 | 44.68 | 381585 |
| 1779294600 | 45.7 | -0.42 | -0.91 | 46.04 | 46.04 | 45.08 | 254952 |
| 1779208200 | 46.12 | -1.76 | -3.68 | 47.84 | 48.02 | 45.96 | 299166 |
| 1779121800 | 47.88 | 0.64 | 1.35 | 46.72 | 48.14 | 46.24 | 214910 |
| 1778862600 | 47.24 | -0.12 | -0.25 | 47.04 | 47.6 | 46.54 | 256191 |
| 1778776200 | 47.36 | 1.44 | 3.14 | 46.22 | 47.36 | 45.92 | 224309 |
| 1778689800 | 45.92 | 1.56 | 3.52 | 44.12 | 45.92 | 43.94 | 381576 |
| 1778603400 | 44.36 | 0.84 | 1.93 | 43.36 | 44.36 | 42.8 | 331432 |
| 1778517000 | 43.52 | 1.06 | 2.50 | 42.62 | 43.64 | 42.58 | 302972 |
| 1778257800 | 42.46 | -0.6 | -1.39 | 42.92 | 42.92 | 42.12 | 363281 |
| 1778171400 | 43.06 | -1.22 | -2.76 | 44.5 | 44.5 | 43.06 | 309960 |
| 1778085000 | 44.28 | 0.9 | 2.07 | 43.88 | 44.92 | 43.38 | 673073 |
| 1777998600 | 43.38 | -0.16 | -0.37 | 43.4 | 44.16 | 42.86 | 233344 |
| 1777912200 | 43.54 | 0.22 | 0.51 | 43.72 | 43.92 | 43.2 | 225715 |
| 1777566600 | 43.32 | 0.56 | 1.31 | 42.62 | 43.46 | 42.56 | 245411 |
| 1777480200 | 42.76 | 0.44 | 1.04 | 42.18 | 42.76 | 41.98 | 190044 |
| 1777393800 | 42.32 | 0 | 0.00 | 42.32 | 42.32 | 42.32 | 0 |
| 1777307400 | 42.32 | -0.88 | -2.04 | 43.2 | 43.3 | 42.32 | 278279 |
| 1777048200 | 43.2 | 0.46 | 1.08 | 42.5 | 43.2 | 42.5 | 213754 |
| 1776961800 | 42.74 | 0.46 | 1.09 | 42.04 | 42.84 | 42.02 | 301987 |
| 1776875400 | 42.28 | -0.66 | -1.54 | 42.62 | 43.1 | 42.28 | 288916 |
| 1776789000 | 42.94 | 0.74 | 1.75 | 42.2 | 43.02 | 42.12 | 262582 |
| 1776702600 | 42.2 | -0.54 | -1.26 | 42.44 | 42.62 | 41.72 | 358069 |
| 1776443400 | 42.74 | 1.42 | 3.44 | 41.3 | 42.74 | 41.04 | 371727 |
| 1776357000 | 41.32 | 0.94 | 2.33 | 40.56 | 41.42 | 40.18 | 461536 |
| 1776270600 | 40.38 | 0.52 | 1.30 | 39.74 | 40.38 | 38.92 | 435796 |
| 1776184200 | 39.86 | 1.24 | 3.21 | 38.7 | 39.86 | 38.46 | 679224 |
| 1776097800 | 38.62 | -5.72 | -12.90 | 39.3 | 39.34 | 38.46 | 690762 |
| 1775838600 | 44.34 | 0 | 0.00 | 44.34 | 44.34 | 44.34 | 0 |
| 1775752200 | 44.34 | -1.84 | -3.98 | 46.12 | 46.12 | 44.34 | 419149 |
| 1775665800 | 46.18 | 1.48 | 3.31 | 45.76 | 46.86 | 45.68 | 344396 |
| 1775579400 | 44.7 | -0.56 | -1.24 | 45.44 | 45.78 | 44.7 | 300029 |
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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
