We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.7 | -5.60131795717 | 30.35 | 31.75 | 27.95 | 5300 | 30.89790928 | DE |
| 4 | -1.2 | -4.02010050251 | 29.85 | 31.75 | 27.95 | 6806 | 30.60138993 | DE |
| 12 | -4.8 | -14.3497757848 | 33.45 | 35.1 | 27.95 | 11276 | 31.77837462 | DE |
| 26 | 6.13 | 27.2202486679 | 22.52 | 36.799999 | 22.26 | 18300 | 30.59107553 | DE |
| 52 | 9.16 | 46.9984607491 | 19.49 | 36.799999 | 16.989999 | 21527 | 24.34251064 | DE |
| 156 | 1.73 | 6.426448737 | 26.92 | 36.799999 | 11.77 | 82145 | 18.23304663 | DE |
| 260 | 1.655 | 6.13076495647 | 26.995 | 36.799999 | 11 | 85262 | 19.60689766 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721852820 | 29.4 | -1.65 | -5.31 | 30.7 | 30.7 | 29.25 | 8122 |
| 1721766420 | 31.05 | -0.6 | -1.90 | 31.5 | 31.5 | 30.75 | 1898 |
| 1721679960 | 31.65 | 0.5 | 1.61 | 30.85 | 31.75 | 30.8 | 6178 |
| 1721420760 | 31.15 | -0.6 | -1.89 | 31.75 | 31.75 | 30.85 | 2576 |
| 1721334360 | 31.75 | 1.6 | 5.31 | 30.35 | 31.75 | 30.1 | 7724 |
| 1721248020 | 30.15 | -0.3 | -0.99 | 30.55 | 30.55 | 30.1 | 3939 |
| 1721161560 | 30.45 | -0.3 | -0.98 | 30.55 | 31 | 30.35 | 4484 |
| 1721075160 | 30.75 | -0.3 | -0.97 | 30.95 | 31.1 | 30.45 | 6897 |
| 1720815960 | 31.05 | 0.4 | 1.31 | 30.75 | 31.25 | 30.1 | 10026 |
| 1720729560 | 30.65 | 0.3 | 0.99 | 30.4 | 30.65 | 29.7 | 11526 |
| 1720643220 | 30.35 | 0.6 | 2.02 | 29.8 | 30.5 | 29.7 | 6479 |
| 1720556760 | 29.75 | -0.7 | -2.30 | 30.4 | 30.4 | 29.75 | 11930 |
| 1720470360 | 30.45 | -0.55 | -1.77 | 30.95 | 31.05 | 30.45 | 5579 |
| 1720211220 | 31 | 0.15 | 0.49 | 30.9 | 31.45 | 30.8 | 5507 |
| 1720124820 | 30.85 | -0.1 | -0.32 | 30.7 | 31 | 30.7 | 4039 |
| 1720038420 | 30.95 | 0.65 | 2.15 | 30.35 | 30.95 | 30.35 | 2484 |
| 1719952020 | 30.3 | -0.5 | -1.62 | 30.55 | 30.75 | 30.2 | 2369 |
| 1719865620 | 30.8 | 0.2 | 0.65 | 31.25 | 31.7 | 30.7 | 8656 |
| 1719606420 | 30.6 | 0.45 | 1.49 | 30.2 | 31.05 | 30.05 | 17070 |
| 1719520020 | 30.15 | 0.3 | 1.01 | 29.85 | 30.2 | 29.55 | 8639 |
| 1719433620 | 29.85 | 0.1 | 0.34 | 29.65 | 30 | 29.5 | 11167 |
| 1719347160 | 29.75 | -0.5 | -1.65 | 29.75 | 30 | 29.55 | 6850 |
| 1719260820 | 30.25 | 0.75 | 2.54 | 29.25 | 30.7 | 29.25 | 9674 |
| 1719001620 | 29.5 | -0.9 | -2.96 | 30.55 | 30.55 | 29.1 | 10896 |
| 1718915160 | 30.4 | -0.25 | -0.82 | 30.7 | 30.7 | 30.35 | 6012 |
| 1718828820 | 30.65 | 0.25 | 0.82 | 30.45 | 30.7 | 30.3 | 8318 |
| 1718742360 | 30.4 | 0.05 | 0.16 | 30.4 | 30.75 | 30.25 | 6130 |
| 1718656020 | 30.35 | 0.65 | 2.19 | 29.8 | 30.35 | 29.7 | 20711 |
| 1718396820 | 29.7 | -2.7 | -8.33 | 31.05 | 31.05 | 29.65 | 46171 |
| 1718310420 | 32.4 | -1.1 | -3.28 | 33.5 | 33.5 | 31.95 | 23621 |
| 1718224020 | 33.5 | 0.95 | 2.92 | 32.85 | 33.65 | 32.549999 | 13435 |
| 1718137620 | 32.549999 | -0.55 | -1.66 | 33.15 | 33.15 | 31.95 | 17269 |
| 1718051220 | 33.1 | 0.65 | 2.00 | 32.5 | 33.25 | 32.35 | 12371 |
| 1717792020 | 32.45 | -0.75 | -2.26 | 33.299999 | 33.95 | 32.15 | 19007 |
| 1717705620 | 33.2 | -1.6 | -4.60 | 34.95 | 35.1 | 33.1 | 24317 |
| 1717619220 | 34.799999 | 0.6 | 1.75 | 34.1 | 35 | 33.9 | 10224 |
| 1717532820 | 34.2 | 0.75 | 2.24 | 33.549999 | 34.2 | 33.4 | 13233 |
| 1717446420 | 33.45 | 0.7 | 2.14 | 32.6 | 33.95 | 32.6 | 16377 |
| 1717187220 | 32.75 | 0.65 | 2.02 | 32.299999 | 33.25 | 32.25 | 15892 |
| 1717100820 | 32.1 | 0.85 | 2.72 | 31.25 | 33.1 | 31.2 | 17482 |
| 1717014420 | 31.25 | -1.25 | -3.85 | 32.45 | 32.549999 | 30.7 | 36232 |
| 1716928020 | 32.5 | -0.5 | -1.52 | 32.95 | 33.2 | 32.25 | 8009 |
| 1716841560 | 33 | 0.2 | 0.61 | 32.7 | 33 | 32.65 | 6188 |
| 1716582420 | 32.799999 | 0.3 | 0.92 | 32.35 | 32.95 | 32.25 | 3999 |
| 1716496020 | 32.5 | 0.3 | 0.93 | 32.35 | 33 | 32.35 | 8415 |
| 1716409620 | 32.2 | -0.25 | -0.77 | 32.4 | 32.45 | 32.1 | 6321 |
| 1716323160 | 32.45 | 0.15 | 0.46 | 32.299999 | 32.549999 | 31.95 | 9647 |
| 1716236760 | 32.299999 | -0.15 | -0.46 | 32.75 | 32.75 | 32.299999 | 5074 |
| 1715977620 | 32.45 | 0.1 | 0.31 | 32.35 | 32.549999 | 31.9 | 17101 |
| 1715891220 | 32.35 | -0.55 | -1.67 | 32.9 | 33 | 32.25 | 13269 |
| 1715804820 | 32.9 | 0.35 | 1.08 | 32.45 | 33.2 | 32.45 | 9693 |
| 1715718420 | 32.549999 | 0.05 | 0.15 | 32.75 | 33.65 | 32.35 | 25904 |
| 1715631960 | 32.5 | -1.75 | -5.11 | 34.45 | 34.45 | 32.5 | 15286 |
| 1715372820 | 34.25 | 0.6 | 1.78 | 33.4 | 34.25 | 33.4 | 3274 |
| 1715286420 | 33.65 | -0.05 | -0.15 | 33.65 | 33.95 | 33.25 | 2691 |
| 1715200020 | 33.7 | 0.65 | 1.97 | 32.9 | 33.7 | 32.75 | 4743 |
| 1715113620 | 33.049999 | 0.2 | 0.61 | 32.7 | 33.45 | 32.45 | 9624 |
| 1715027220 | 32.85 | 0.5 | 1.55 | 32.65 | 32.9 | 31.8 | 11043 |
| 1714768020 | 32.35 | -1.2 | -3.58 | 33.549999 | 33.799999 | 31.9 | 20285 |
| 1714681560 | 33.549999 | 0.4 | 1.21 | 33.45 | 33.7 | 33.049999 | 14507 |
| 1714508820 | 33.15 | -1.45 | -4.19 | 34.35 | 34.65 | 33 | 8748 |
| 1714422420 | 34.6 | 1.5 | 4.53 | 33.25 | 34.75 | 33.1 | 15081 |
| 1714163220 | 33.1 | -0.7 | -2.07 | 34.1 | 36.799999 | 32.65 | 46489 |
| 1714076820 | 33.799999 | -0.85 | -2.45 | 34.6 | 34.65 | 33.6 | 8674 |
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
