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 | 3.96 | 9.87284966343 | 40.11 | 45.405 | 40.104999 | 967 | 43.49117525 | DE |
| 4 | 9.785001 | 28.5401816695 | 34.284999 | 45.405 | 32.825 | 734 | 40.23515625 | DE |
| 12 | 13.755 | 45.3735774369 | 30.315 | 45.405 | 28.71 | 441 | 36.84988895 | DE |
| 26 | 6.625 | 17.6926158366 | 37.445 | 45.405 | 27.275 | 366 | 35.15577589 | DE |
| 52 | 6.89 | 18.5314685315 | 37.18 | 45.405 | 27.275 | 384 | 34.64998262 | DE |
| 156 | 25.08 | 132.069510269 | 18.99 | 46.45 | 17.135 | 301 | 34.79086279 | DE |
| 260 | 32.87 | 293.482142857 | 11.2 | 46.45 | 11.2 | 244 | 32.50260417 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 44.575 | -0.22 | -0.48 | 44.53 | 45.095 | 44 | 2786 |
| 1732224420 | 44.79 | 0.62 | 1.39 | 44 | 45.405 | 44 | 2727 |
| 1732138020 | 44.175 | 2.7 | 6.51 | 42.065 | 44.175 | 42.065 | 388 |
| 1732051620 | 41.475 | -0.49 | -1.16 | 41.705 | 41.705 | 41.475 | 36 |
| 1731965220 | 41.96 | 1.4 | 3.45 | 40.15 | 42.119999 | 40.104999 | 854 |
| 1731705960 | 40.56 | -0.25 | -0.60 | 40.11 | 40.945 | 40.104999 | 828 |
| 1731619560 | 40.805 | -0.49 | -1.20 | 41.025 | 41.034999 | 40.7 | 2287 |
| 1731533160 | 41.299999 | 0.03 | 0.08 | 41.395 | 41.395 | 40.799999 | 145 |
| 1731446820 | 41.265 | 0.24 | 0.59 | 41.165 | 41.54 | 41.119999 | 337 |
| 1731360420 | 41.025 | 2.71 | 7.06 | 38.755 | 41.025 | 38.755 | 1931 |
| 1731101220 | 38.32 | 0.89 | 2.38 | 38 | 38.475 | 38 | 440 |
| 1731014760 | 37.43 | -0.45 | -1.19 | 37.235 | 37.7 | 36.755 | 793 |
| 1730928360 | 37.88 | 3.74 | 10.95 | 35.32 | 37.88 | 35.32 | 2091 |
| 1730841960 | 34.14 | 0.11 | 0.32 | 34.14 | 34.14 | 34.14 | 25 |
| 1730755560 | 34.03 | 1.21 | 3.67 | 33.7 | 34.03 | 33.7 | 328 |
| 1730496360 | 32.825 | -1.93 | -5.54 | 33.89 | 33.89 | 32.825 | 66 |
| 1730409960 | 34.75 | -0.36 | -1.03 | 34.75 | 34.75 | 34.75 | 50 |
| 1730323560 | 35.11 | 0.83 | 2.41 | 35.5 | 35.5 | 34.97 | 140 |
| 1730237160 | 34.284999 | 0.14 | 0.41 | 34.284999 | 34.284999 | 34.284999 | 72 |
| 1730150760 | 34.145 | -0.14 | -0.41 | 34.75 | 34.75 | 34.09 | 1048 |
| 1729888020 | 34.284999 | 0.28 | 0.84 | 34.284999 | 34.284999 | 34.284999 | 100 |
| 1729801560 | 34 | 0.71 | 2.13 | 33.755 | 34 | 33.43 | 63 |
| 1729715160 | 33.29 | -0.26 | -0.77 | 33.555 | 33.6 | 33.244999 | 1119 |
| 1729628760 | 33.549999 | -0.01 | -0.03 | 33.784999 | 33.985 | 33.439999 | 385 |
| 1729542360 | 33.56 | 0 | 0.00 | 33.56 | 33.56 | 33.56 | 0 |
| 1729283160 | 33.56 | 0.08 | 0.24 | 34.155 | 34.155 | 33.32 | 141 |
| 1729196760 | 33.479999 | 0 | 0.00 | 33.479999 | 33.479999 | 33.479999 | 0 |
| 1729110360 | 33.479999 | 0.33 | 1.01 | 33.78 | 33.78 | 33.479999 | 127 |
| 1729023960 | 33.145 | -0.57 | -1.68 | 33.02 | 33.39 | 32.935 | 359 |
| 1728937620 | 33.71 | 0.12 | 0.36 | 34.295 | 34.46 | 33.71 | 669 |
| 1728678360 | 33.59 | 0.26 | 0.78 | 33.255 | 33.59 | 33.255 | 133 |
| 1728591960 | 33.33 | -0.56 | -1.65 | 33.685 | 33.685 | 33.33 | 127 |
| 1728505560 | 33.89 | 0.15 | 0.44 | 33.89 | 33.89 | 33.89 | 3 |
| 1728419160 | 33.74 | 0.13 | 0.39 | 33.74 | 33.74 | 33.74 | 100 |
| 1728332760 | 33.61 | -0.49 | -1.44 | 33.795 | 34.1 | 33.61 | 169 |
| 1728073560 | 34.1 | 0.38 | 1.11 | 34.51 | 34.51 | 34.055 | 727 |
| 1727987220 | 33.725 | 0.47 | 1.40 | 33.69 | 33.725 | 33.69 | 230 |
| 1727900820 | 33.259999 | 0.48 | 1.46 | 32.494999 | 33.259999 | 32.494999 | 71 |
| 1727814420 | 32.78 | -0.14 | -0.41 | 33.055 | 33.055 | 32.5 | 309 |
| 1727728020 | 32.915 | -0.08 | -0.24 | 32.939999 | 33.134999 | 32.915 | 248 |
| 1727468760 | 32.994999 | 1.05 | 3.30 | 32.865 | 33.064999 | 32.865 | 81 |
| 1727382360 | 31.94 | 0.39 | 1.24 | 31.66 | 31.94 | 31.66 | 568 |
| 1727295960 | 31.55 | -0.79 | -2.44 | 31.85 | 31.85 | 31.55 | 71 |
| 1727209560 | 32.34 | -0.12 | -0.35 | 32.5 | 32.5 | 32.34 | 7 |
| 1727123160 | 32.455 | 1.13 | 3.59 | 31.17 | 32.6 | 31.01 | 534 |
| 1726864020 | 31.33 | 0.13 | 0.42 | 31 | 31.33 | 31 | 830 |
| 1726777560 | 31.2 | 1.42 | 4.75 | 29.84 | 31.2 | 29.84 | 519 |
| 1726691220 | 29.785 | -0.36 | -1.18 | 29.85 | 29.85 | 29.785 | 166 |
| 1726604820 | 30.14 | 0 | 0.00 | 30.14 | 30.14 | 30.14 | 0 |
| 1726518420 | 30.14 | -0.01 | -0.03 | 29.965 | 30.17 | 29.965 | 74 |
| 1726259160 | 30.15 | 0.26 | 0.89 | 29.5 | 30.15 | 29.5 | 1000 |
| 1726172760 | 29.885 | 0.1 | 0.32 | 29.885 | 29.885 | 29.885 | 11 |
| 1726086360 | 29.79 | 1.08 | 3.76 | 29.79 | 29.79 | 29.79 | 50 |
| 1725999960 | 28.71 | -0.29 | -1.00 | 28.71 | 28.71 | 28.71 | 1 |
| 1725913620 | 29 | -0.03 | -0.09 | 29.55 | 29.55 | 29 | 257 |
| 1725654360 | 29.025 | -0.49 | -1.66 | 29.28 | 29.28 | 29.025 | 86 |
| 1725567960 | 29.515 | -0.8 | -2.64 | 29.48 | 29.515 | 29.48 | 85 |
| 1725481560 | 30.315 | 0.72 | 2.42 | 29.505 | 30.315 | 29.505 | 140 |
| 1725395160 | 29.6 | -0.71 | -2.33 | 30.265 | 30.265 | 29.6 | 209 |
| 1725308760 | 30.305 | -0.01 | -0.03 | 30.2 | 30.305 | 30.2 | 772 |
| 1725049560 | 30.315 | 1.12 | 3.82 | 30.315 | 30.315 | 30.315 | 5 |
| 1724963220 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1724876820 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1724790420 | 29.2 | -0.64 | -2.13 | 29.27 | 29.27 | 29.2 | 186 |
| 1724704020 | 29.835 | -0.02 | -0.05 | 30.08 | 30.08 | 29.835 | 22 |
| 1724444820 | 29.85 | -0.1 | -0.32 | 29.835 | 29.85 | 29.835 | 173 |
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
