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 | -1.26 | -3.50097249236 | 35.99 | 36.14 | 34.43 | 65774 | 35.30528487 | DE |
| 4 | -1.12 | -3.12412831241 | 35.85 | 36.409999 | 34.43 | 74209 | 35.66338282 | DE |
| 12 | 1.31 | 3.91980849791 | 33.42 | 36.409999 | 31.47 | 66195 | 34.01527419 | DE |
| 26 | 5.12 | 17.2914555893 | 29.61 | 36.409999 | 28.78 | 72290 | 32.97002924 | DE |
| 52 | 7.99 | 29.880329095 | 26.74 | 36.409999 | 26.355 | 82744 | 30.12396284 | DE |
| 156 | 1.98 | 6.04580152672 | 32.75 | 42.45 | 26.315 | 81288 | 32.21859855 | DE |
| 260 | -3.805 | -9.87414039185 | 38.535 | 42.45 | 25.65 | 70865 | 31.99900256 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 34.72 | -0.02 | -0.06 | 34.69 | 34.99 | 34.44 | 120462 |
| 1734730020 | 34.74 | -0.47 | -1.33 | 34.9 | 35.159999 | 34.43 | 70843 |
| 1734643620 | 35.21 | -0.16 | -0.45 | 35.2 | 35.35 | 34.5 | 111261 |
| 1734557220 | 35.369999 | -0.24 | -0.67 | 35.659999 | 35.83 | 35.369999 | 56315 |
| 1734470820 | 35.61 | -0.45 | -1.25 | 36.14 | 36.14 | 35.56 | 47247 |
| 1734384420 | 36.06 | -0.01 | -0.03 | 35.99 | 36.14 | 35.799999 | 43204 |
| 1734125220 | 36.07 | 0.01 | 0.03 | 36.09 | 36.14 | 35.64 | 44856 |
| 1734038820 | 36.06 | -0.12 | -0.33 | 36.32 | 36.409999 | 35.61 | 34477 |
| 1733952420 | 36.18 | 0.48 | 1.34 | 35.88 | 36.409999 | 35.74 | 67919 |
| 1733866020 | 35.7 | -0.13 | -0.36 | 35.799999 | 36.09 | 35.7 | 53118 |
| 1733779620 | 35.83 | 0.1 | 0.28 | 35.82 | 36.09 | 35.7 | 60015 |
| 1733520420 | 35.729999 | 0.01 | 0.03 | 35.68 | 35.93 | 35.5 | 30258 |
| 1733434020 | 35.72 | 0.48 | 1.36 | 35.299999 | 36.03 | 35.29 | 62366 |
| 1733347620 | 35.24 | -0.17 | -0.48 | 35.369999 | 35.56 | 35.1 | 56238 |
| 1733261220 | 35.409999 | -0.54 | -1.50 | 36.01 | 36.04 | 35.32 | 116733 |
| 1733174820 | 35.95 | 0.03 | 0.08 | 35.95 | 36.28 | 35.799999 | 139900 |
| 1732915620 | 35.92 | 0.34 | 0.96 | 35.75 | 35.99 | 35.61 | 61983 |
| 1732829220 | 35.58 | -0.39 | -1.08 | 36.09 | 36.14 | 35.51 | 98994 |
| 1732742820 | 35.97 | 0.18 | 0.50 | 35.74 | 36.07 | 35.64 | 169969 |
| 1732656420 | 35.79 | 0.34 | 0.96 | 35.54 | 35.86 | 35.22 | 60638 |
| 1732570020 | 35.45 | -0.4 | -1.12 | 35.85 | 35.85 | 35.299999 | 97848 |
| 1732310820 | 35.85 | 0.67 | 1.90 | 35.11 | 35.85 | 35.06 | 91676 |
| 1732224420 | 35.18 | 0.13 | 0.37 | 35.18 | 35.21 | 34.89 | 58365 |
| 1732138020 | 35.049999 | 0.38 | 1.10 | 34.89 | 35.15 | 34.69 | 92372 |
| 1732051620 | 34.67 | 0.17 | 0.49 | 34.5 | 34.869999 | 34.409999 | 66439 |
| 1731965220 | 34.5 | 0.19 | 0.55 | 34.479999 | 34.54 | 34.28 | 68473 |
| 1731705960 | 34.31 | 0.77 | 2.30 | 33.56 | 34.53 | 33.47 | 81954 |
| 1731619560 | 33.54 | 0.05 | 0.15 | 33.22 | 33.79 | 33.13 | 83365 |
| 1731533160 | 33.49 | 0.44 | 1.33 | 32.9 | 33.49 | 32.77 | 66990 |
| 1731446820 | 33.049999 | 0.04 | 0.12 | 33.009999 | 33.38 | 32.85 | 53061 |
| 1731360420 | 33.009999 | -0.13 | -0.39 | 33.09 | 33.28 | 32.85 | 52953 |
| 1731101220 | 33.14 | 0.11 | 0.33 | 33 | 33.14 | 32.549999 | 38954 |
| 1731014760 | 33.03 | -0.11 | -0.33 | 33.27 | 33.39 | 32.85 | 45471 |
| 1730928360 | 33.14 | 0.84 | 2.60 | 32.31 | 33.94 | 32.28 | 352417 |
| 1730841960 | 32.299999 | 0 | 0.00 | 32.21 | 32.61 | 32.159999 | 75425 |
| 1730755560 | 32.299999 | -0.01 | -0.03 | 32.5 | 32.6 | 32.17 | 28666 |
| 1730496360 | 32.31 | 0.25 | 0.78 | 32 | 32.61 | 31.91 | 50413 |
| 1730409960 | 32.06 | 0.3 | 0.94 | 31.76 | 32.189999 | 31.47 | 45108 |
| 1730323560 | 31.76 | -0.41 | -1.27 | 32.17 | 32.229999 | 31.61 | 50872 |
| 1730237160 | 32.17 | -0.12 | -0.37 | 32.36 | 32.479999 | 32.009999 | 35301 |
| 1730150760 | 32.29 | 0.15 | 0.47 | 32.2 | 32.6 | 31.89 | 32390 |
| 1729888020 | 32.14 | 0.29 | 0.91 | 31.78 | 32.22 | 31.78 | 41360 |
| 1729801560 | 31.85 | -0.48 | -1.48 | 32.24 | 32.43 | 31.7 | 45092 |
| 1729715160 | 32.33 | -0.05 | -0.15 | 32.409999 | 32.46 | 32.11 | 24219 |
| 1729628760 | 32.38 | 0.63 | 1.98 | 31.72 | 32.409999 | 31.54 | 51615 |
| 1729542360 | 31.75 | -0.12 | -0.38 | 31.89 | 31.96 | 31.61 | 38163 |
| 1729283160 | 31.87 | -1.01 | -3.07 | 32.909999 | 32.979999 | 31.68 | 139325 |
| 1729196760 | 32.88 | -0.25 | -0.75 | 33.009999 | 33.14 | 32.7 | 30285 |
| 1729110360 | 33.13 | 0.37 | 1.13 | 32.81 | 33.21 | 32.509999 | 40887 |
| 1729023960 | 32.759999 | 0.18 | 0.55 | 32.59 | 32.83 | 32.34 | 34454 |
| 1728937620 | 32.58 | 0.45 | 1.40 | 32.009999 | 32.59 | 32.009999 | 43929 |
| 1728678360 | 32.13 | -0.23 | -0.71 | 32.439999 | 32.53 | 32.009999 | 24686 |
| 1728591960 | 32.36 | -0.08 | -0.25 | 32.36 | 32.619999 | 32.29 | 32834 |
| 1728505560 | 32.439999 | 0.14 | 0.43 | 32.1 | 32.5 | 32.1 | 42841 |
| 1728419160 | 32.299999 | 0.31 | 0.97 | 31.96 | 32.31 | 31.91 | 24005 |
| 1728332760 | 31.99 | 0.02 | 0.06 | 32.13 | 32.31 | 31.91 | 58217 |
| 1728073560 | 31.97 | -0.08 | -0.25 | 32.03 | 32.32 | 31.9 | 45000 |
| 1727987220 | 32.049999 | -0.8 | -2.44 | 32.68 | 32.68 | 31.67 | 134738 |
| 1727900820 | 32.85 | -0.24 | -0.73 | 33.03 | 33.07 | 32.64 | 60077 |
| 1727814420 | 33.09 | 0.16 | 0.49 | 32.979999 | 33.34 | 32.82 | 46200 |
| 1727728020 | 32.93 | -0.52 | -1.55 | 33.42 | 33.439999 | 32.68 | 58911 |
| 1727468760 | 33.45 | 0.1 | 0.30 | 33.4 | 33.61 | 33.22 | 57584 |
| 1727382360 | 33.35 | -0.77 | -2.26 | 33.97 | 33.97 | 32.84 | 97834 |
| 1727295960 | 34.119999 | -0.32 | -0.93 | 34.25 | 34.479999 | 33.95 | 51485 |
| 1727209560 | 34.44 | 0.22 | 0.64 | 34.299999 | 34.54 | 34.01 | 44989 |
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
