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 | 3.015 | 7.80380484017 | 38.635 | 42.185 | 38.395 | 46268 | 40.40062262 | DE |
| 4 | -2.45 | -5.55555555556 | 44.1 | 45.475 | 38.284999 | 70770 | 41.59599632 | DE |
| 12 | -6.08 | -12.7383197151 | 47.73 | 54.59 | 38.284999 | 56673 | 45.53289803 | DE |
| 26 | 1.315 | 3.26019585968 | 40.335 | 54.59 | 36.854999 | 43114 | 44.21365493 | DE |
| 52 | 7.21 | 20.9349593496 | 34.44 | 54.59 | 27.2 | 46074 | 38.91177694 | DE |
| 156 | -8.55 | -17.03187251 | 50.2 | 79.5 | 27.2 | 21242 | 40.43716996 | DE |
| 260 | 7.05 | 20.3757225434 | 34.6 | 79.5 | 27.2 | 14844 | 41.75320978 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 41.735 | 0.53 | 1.30 | 41.619999 | 42.185 | 41.409999 | 43252 |
| 1732224420 | 41.2 | 0.43 | 1.04 | 40.869999 | 41.28 | 40.825 | 50682 |
| 1732138020 | 40.775 | 0.03 | 0.07 | 40.895 | 40.965 | 40.005 | 35689 |
| 1732051620 | 40.744999 | 0.71 | 1.77 | 40.475 | 41.065 | 40.104999 | 51365 |
| 1731965220 | 40.034999 | 1.14 | 2.93 | 39.165 | 40.13 | 39.159999 | 60852 |
| 1731705960 | 38.895 | 0.21 | 0.53 | 38.635 | 39.2 | 38.395 | 32754 |
| 1731619560 | 38.69 | -0.34 | -0.87 | 38.69 | 38.945 | 38.284999 | 81762 |
| 1731533160 | 39.03 | -0.23 | -0.59 | 39.2 | 39.505 | 38.935 | 70903 |
| 1731446820 | 39.26 | -0.45 | -1.12 | 39.725 | 39.725 | 38.765 | 100943 |
| 1731360420 | 39.705 | -2.16 | -5.17 | 41.79 | 42 | 39.395 | 130909 |
| 1731101220 | 41.869999 | 0.06 | 0.16 | 41.799999 | 42.02 | 41.35 | 45563 |
| 1731014760 | 41.805 | 0.27 | 0.64 | 41.159999 | 41.99 | 40.979999 | 42246 |
| 1730928360 | 41.54 | -0.5 | -1.19 | 41.905 | 42.515 | 40.75 | 85810 |
| 1730841960 | 42.04 | 0.04 | 0.10 | 41.705 | 42.265 | 41.705 | 32522 |
| 1730755560 | 42 | 0.3 | 0.71 | 41.75 | 42.11 | 41.43 | 57615 |
| 1730496360 | 41.705 | 0.07 | 0.17 | 41.905 | 42.284999 | 41.68 | 71693 |
| 1730409960 | 41.635 | -1.41 | -3.28 | 43.045 | 43.39 | 41.604999 | 88561 |
| 1730323560 | 43.045 | -1.24 | -2.79 | 44.395 | 44.495 | 42.895 | 49004 |
| 1730237160 | 44.28 | -0.62 | -1.37 | 45.01 | 45.475 | 44.185 | 62358 |
| 1730150760 | 44.895 | -0.02 | -0.04 | 45.2 | 45.245 | 44.445 | 59862 |
| 1729888020 | 44.915 | -0.66 | -1.44 | 44.1 | 45.23 | 43.21 | 204300 |
| 1729801560 | 45.57 | -8.01 | -14.95 | 49.95 | 51.99 | 45.215 | 535616 |
| 1729715160 | 53.58 | -0.82 | -1.51 | 54.59 | 54.59 | 53.48 | 30076 |
| 1729628760 | 54.4 | 1.14 | 2.14 | 53.64 | 54.4 | 53.38 | 31082 |
| 1729542360 | 53.26 | 0.16 | 0.30 | 53.4 | 54.11 | 53.11 | 56557 |
| 1729283160 | 53.1 | 0.92 | 1.76 | 52.69 | 53.35 | 51.95 | 42916 |
| 1729196760 | 52.18 | 0.3 | 0.58 | 51.91 | 52.66 | 51.69 | 35247 |
| 1729110360 | 51.88 | 0.69 | 1.35 | 51.29 | 52.5 | 51.17 | 32330 |
| 1729023960 | 51.19 | 0.86 | 1.71 | 49.905 | 51.25 | 49.905 | 97627 |
| 1728937620 | 50.33 | 0.64 | 1.30 | 49.605 | 50.33 | 49.395 | 43617 |
| 1728678360 | 49.685 | 0.84 | 1.73 | 49.14 | 49.87 | 48.905 | 21331 |
| 1728591960 | 48.84 | 0.85 | 1.76 | 48.115 | 49.055 | 48.07 | 18755 |
| 1728505560 | 47.995 | -0.07 | -0.14 | 48.495 | 48.495 | 47.29 | 12965 |
| 1728419160 | 48.06 | -0.13 | -0.26 | 48.56 | 48.56 | 47.595 | 22919 |
| 1728332760 | 48.185 | -0.31 | -0.64 | 48.575 | 48.76 | 47.77 | 11925 |
| 1728073560 | 48.495 | 0.39 | 0.81 | 48.645 | 49 | 47.875 | 41499 |
| 1727987220 | 48.105 | -0.88 | -1.79 | 48.765 | 49.095 | 47.965 | 8214 |
| 1727900820 | 48.98 | 0.14 | 0.29 | 48.51 | 49.445 | 48.305 | 47723 |
| 1727814420 | 48.84 | 0.94 | 1.95 | 48.245 | 49.62 | 48.115 | 19505 |
| 1727728020 | 47.905 | -0.48 | -0.99 | 48.295 | 48.73 | 47.6 | 58699 |
| 1727468760 | 48.385 | -1.35 | -2.71 | 49.305 | 49.7 | 48.225 | 52172 |
| 1727382360 | 49.735 | 0.1 | 0.21 | 49.855 | 50.4 | 49.31 | 87661 |
| 1727295960 | 49.63 | -0.31 | -0.61 | 49.79 | 50.2 | 49.515 | 38106 |
| 1727209560 | 49.935 | 0.89 | 1.80 | 49.15 | 50.19 | 48.69 | 111885 |
| 1727123160 | 49.05 | 0.46 | 0.95 | 48.995 | 49.995 | 48.51 | 94458 |
| 1726864020 | 48.59 | 0.87 | 1.81 | 47.965 | 49 | 47.965 | 25967 |
| 1726777560 | 47.725 | -0.2 | -0.41 | 48.1 | 49 | 47.435 | 50506 |
| 1726691220 | 47.92 | 0.27 | 0.57 | 47.795 | 49.195 | 47.5 | 35822 |
| 1726604760 | 47.65 | -0.21 | -0.44 | 47.745 | 47.92 | 47.2 | 16972 |
| 1726518420 | 47.86 | -0.59 | -1.21 | 48.355 | 48.835 | 47.62 | 43217 |
| 1726259160 | 48.445 | 0.7 | 1.46 | 48 | 48.89 | 47.76 | 26604 |
| 1726172760 | 47.75 | 1.8 | 3.92 | 46.355 | 48.215 | 45.935 | 26456 |
| 1726086360 | 45.95 | -0.46 | -0.99 | 46.69 | 46.78 | 45.44 | 11117 |
| 1725999960 | 46.41 | 0.34 | 0.74 | 45.905 | 46.515 | 45.665 | 18522 |
| 1725913620 | 46.07 | 0.76 | 1.68 | 45.355 | 46.5 | 45.255 | 19322 |
| 1725654360 | 45.31 | -1.41 | -3.02 | 46.955 | 47.25 | 45.31 | 25843 |
| 1725567960 | 46.72 | 0.2 | 0.43 | 46.685 | 47.51 | 46.625 | 13735 |
| 1725481560 | 46.52 | -0.69 | -1.46 | 47 | 47.125 | 46.4 | 50564 |
| 1725395160 | 47.21 | -0.69 | -1.43 | 47.895 | 48.195 | 46.45 | 25984 |
| 1725308760 | 47.895 | -0.33 | -0.68 | 47.92 | 47.99 | 47.515 | 17202 |
| 1725049560 | 48.225 | 0.23 | 0.49 | 47.73 | 48.6 | 47.36 | 24298 |
| 1724963160 | 47.99 | 1.47 | 3.15 | 46.985 | 48.215 | 46.54 | 47723 |
| 1724876760 | 46.525 | -0.58 | -1.22 | 47.01 | 47.095 | 46.335 | 20663 |
| 1724790420 | 47.1 | 0.27 | 0.59 | 46.615 | 47.1 | 46.28 | 7660 |
| 1724704020 | 46.825 | 0.27 | 0.57 | 46.755 | 47.11 | 46.505 | 55060 |
| 1724444820 | 46.56 | 0.29 | 0.63 | 46.435 | 46.925 | 46.305 | 14879 |
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
