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 | -0.95 | -2.63157894737 | 36.1 | 36.45 | 34.6 | 3359 | 35.15061629 | DE |
| 4 | 3.35 | 10.534591195 | 31.8 | 36.45 | 31.7 | 4585 | 34.45682556 | DE |
| 12 | 2.65 | 8.15384615385 | 32.5 | 36.45 | 29.5 | 3595 | 32.80953981 | DE |
| 26 | 3.05 | 9.5015576324 | 32.1 | 36.45 | 29.5 | 3117 | 32.84129589 | DE |
| 52 | 2 | 6.03318250377 | 33.15 | 37.6 | 29.3 | 2827 | 33.26027479 | DE |
| 156 | 7.17 | 25.6254467477 | 27.98 | 37.6 | 21.1 | 14571 | 27.15166273 | DE |
| 260 | 1.95 | 5.8734939759 | 33.2 | 39.25 | 21.1 | 17543 | 29.53773826 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740518820 | 35.25 | 0.05 | 0.14 | 34.95 | 35.25 | 34.95 | 2613 |
| 1740432420 | 35.2 | 0.5 | 1.44 | 35 | 35.35 | 35 | 4119 |
| 1740173220 | 34.7 | -0.5 | -1.42 | 35.25 | 35.4 | 34.6 | 4206 |
| 1740086820 | 35.2 | -0.25 | -0.71 | 35.35 | 35.75 | 35.15 | 1284 |
| 1740000420 | 35.45 | -0.95 | -2.61 | 36.1 | 36.45 | 35.15 | 4572 |
| 1739914020 | 36.4 | 0 | 0.00 | 35.9 | 36.45 | 35.1 | 7142 |
| 1739827620 | 36.4 | 0.75 | 2.10 | 36.049999 | 36.4 | 35.45 | 13130 |
| 1739568420 | 35.65 | 0.45 | 1.28 | 35.35 | 36 | 35.35 | 8238 |
| 1739482020 | 35.2 | 1.3 | 3.83 | 33.95 | 35.6 | 33.95 | 3233 |
| 1739395620 | 33.9 | 0.3 | 0.89 | 33.5 | 34 | 33.5 | 3143 |
| 1739309220 | 33.6 | -0.25 | -0.74 | 33.9 | 33.95 | 33.6 | 2105 |
| 1739222820 | 33.85 | 0.4 | 1.20 | 33.45 | 34.049999 | 33.25 | 3618 |
| 1738963620 | 33.45 | 0.4 | 1.21 | 33.299999 | 33.5 | 33 | 7548 |
| 1738877220 | 33.049999 | 0.65 | 2.01 | 32.5 | 33.1 | 32.5 | 3538 |
| 1738790820 | 32.4 | 0.05 | 0.15 | 32.35 | 32.45 | 32.2 | 1048 |
| 1738704420 | 32.35 | 0.05 | 0.15 | 32.4 | 32.549999 | 32 | 6817 |
| 1738618020 | 32.299999 | -0.7 | -2.12 | 32.5 | 32.7 | 32 | 3993 |
| 1738358820 | 33 | -0.05 | -0.15 | 33.049999 | 33.45 | 32.9 | 4128 |
| 1738272420 | 33.049999 | 0.75 | 2.32 | 32.299999 | 33.15 | 32.299999 | 2341 |
| 1738186020 | 32.299999 | 0.55 | 1.73 | 31.8 | 32.35 | 31.7 | 4874 |
| 1738099620 | 31.75 | 0.3 | 0.95 | 31.4 | 31.9 | 31.4 | 2323 |
| 1738013220 | 31.45 | 0.25 | 0.80 | 31.4 | 31.7 | 31 | 3643 |
| 1737754020 | 31.2 | -0.1 | -0.32 | 31 | 31.4 | 31 | 3448 |
| 1737667620 | 31.3 | 0.75 | 2.45 | 30.75 | 31.55 | 30.75 | 3786 |
| 1737581220 | 30.55 | -0.45 | -1.45 | 30.7 | 30.9 | 30.55 | 3032 |
| 1737494820 | 31 | 0.7 | 2.31 | 30.1 | 31 | 30.1 | 2849 |
| 1737408420 | 30.3 | -0.3 | -0.98 | 30.6 | 30.7 | 30.1 | 4578 |
| 1737149220 | 30.6 | 0.5 | 1.66 | 29.95 | 30.6 | 29.95 | 1333 |
| 1737062820 | 30.1 | 0.15 | 0.50 | 30.2 | 30.25 | 29.8 | 2734 |
| 1736976420 | 29.95 | 0.4 | 1.35 | 29.7 | 30.15 | 29.6 | 1977 |
| 1736890020 | 29.55 | -0.55 | -1.83 | 30.1 | 30.1 | 29.5 | 6890 |
| 1736803620 | 30.1 | -1 | -3.22 | 30.55 | 31.5 | 29.95 | 8722 |
| 1736544420 | 31.1 | -0.6 | -1.89 | 31.6 | 31.6 | 30.25 | 8162 |
| 1736458020 | 31.7 | -0.2 | -0.63 | 31.65 | 32 | 31.55 | 3781 |
| 1736371620 | 31.9 | 0.1 | 0.31 | 31.7 | 32.049999 | 31.55 | 807 |
| 1736285220 | 31.8 | -0.3 | -0.93 | 32.15 | 32.15 | 31.8 | 1520 |
| 1736198820 | 32.1 | 0.45 | 1.42 | 31.75 | 32.25 | 31.55 | 4415 |
| 1735939620 | 31.65 | 0 | 0.00 | 31.65 | 31.75 | 31.55 | 1004 |
| 1735853220 | 31.65 | 0 | 0.00 | 31.85 | 31.85 | 31.5 | 960 |
| 1735594020 | 31.65 | -0.45 | -1.40 | 32.049999 | 32.049999 | 31.6 | 2086 |
| 1735334820 | 32.1 | 0.55 | 1.74 | 31.65 | 32.1 | 31.5 | 2305 |
| 1734989220 | 31.55 | 0.05 | 0.16 | 31.25 | 31.6 | 31.25 | 2280 |
| 1734730020 | 31.5 | 0.05 | 0.16 | 31.3 | 31.55 | 30.9 | 6834 |
| 1734643620 | 31.45 | -0.15 | -0.47 | 31.4 | 31.65 | 31.3 | 1507 |
| 1734557220 | 31.6 | -0.05 | -0.16 | 31.5 | 31.7 | 31.4 | 2252 |
| 1734470820 | 31.65 | -0.55 | -1.71 | 32.2 | 32.2 | 31.65 | 724 |
| 1734384420 | 32.2 | -0.45 | -1.38 | 32.799999 | 32.799999 | 32 | 4407 |
| 1734125220 | 32.65 | -0.35 | -1.06 | 32.9 | 33.25 | 32.549999 | 1361 |
| 1734038820 | 33 | 0.2 | 0.61 | 33.049999 | 33.049999 | 32.95 | 2000 |
| 1733952420 | 32.799999 | -0.4 | -1.20 | 33.15 | 33.35 | 32.799999 | 4627 |
| 1733866020 | 33.2 | -0.3 | -0.90 | 33.5 | 33.549999 | 33.1 | 1655 |
| 1733779620 | 33.5 | 0.1 | 0.30 | 33.2 | 33.549999 | 33.049999 | 3416 |
| 1733520420 | 33.4 | 0.7 | 2.14 | 32.9 | 33.6 | 32.9 | 696 |
| 1733434020 | 32.7 | -0.05 | -0.15 | 32.65 | 33 | 32.35 | 1370 |
| 1733347620 | 32.75 | 0.25 | 0.77 | 32.5 | 32.85 | 32.45 | 2569 |
| 1733261220 | 32.5 | -0.3 | -0.91 | 32.95 | 32.95 | 32.5 | 2464 |
| 1733174820 | 32.799999 | 0.2 | 0.61 | 32.7 | 33.049999 | 32.6 | 887 |
| 1732915620 | 32.6 | -0.25 | -0.76 | 32.75 | 32.799999 | 32.5 | 1252 |
| 1732829220 | 32.85 | -0.65 | -1.94 | 33.7 | 33.7 | 32.65 | 2701 |
| 1732742820 | 33.5 | 0.5 | 1.52 | 33 | 33.5 | 32.65 | 1720 |
| 1732656420 | 33 | -0.4 | -1.20 | 33.4 | 33.4 | 32.799999 | 966 |
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
