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 | 2.375 | 5.40694365396 | 43.925 | 45.925 | 43.925 | 24443 | 44.99438637 | DE |
| 4 | 0.25 | 0.542888165038 | 46.05 | 46.25 | 43.6 | 204667 | 44.66421467 | DE |
| 12 | 3.6 | 8.43091334895 | 42.7 | 47.925 | 41.45 | 133526 | 45.4395497 | DE |
| 26 | 5.65 | 13.8991389914 | 40.65 | 47.925 | 36.45 | 166209 | 41.62752733 | DE |
| 52 | 12.4 | 36.5781710914 | 33.9 | 47.925 | 31.6 | 233356 | 38.5186951 | DE |
| 156 | -2.5925 | -5.30244925091 | 48.8925 | 49.875 | 25.4 | 570292 | 32.4736471 | DE |
| 260 | 11.545 | 33.2182419796 | 34.755 | 49.875 | 17.724 | 374940 | 32.5981486 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 46.3 | 0.38 | 0.82 | 46.3 | 46.3 | 46.3 | 33427 |
| 1736184600 | 45.925 | 1.5 | 3.38 | 45.925 | 45.925 | 45.925 | 43220 |
| 1735925400 | 44.425 | -0.03 | -0.06 | 44.425 | 44.425 | 44.425 | 13026 |
| 1735839000 | 44.45 | 0.53 | 1.20 | 44.45 | 44.45 | 44.45 | 22099 |
| 1735666200 | 43.925 | 0 | 0.00 | 43.925 | 43.925 | 43.925 | 19426 |
| 1735579800 | 43.925 | -0.48 | -1.07 | 43.925 | 43.925 | 43.925 | 29599 |
| 1735320600 | 44.4 | 0.8 | 1.83 | 44.4 | 44.4 | 44.4 | 48210 |
| 1735061400 | 43.6 | 0 | 0.00 | 43.6 | 43.6 | 43.6 | 20589 |
| 1734975000 | 43.6 | -0.58 | -1.30 | 43.6 | 43.6 | 43.6 | 24186 |
| 1734715800 | 44.175 | 0.32 | 0.74 | 44.175 | 44.175 | 44.175 | 21081 |
| 1734629400 | 43.85 | -1.45 | -3.20 | 43.85 | 43.85 | 43.85 | 1469532 |
| 1734543000 | 45.3 | 0.45 | 1.00 | 45.3 | 45.3 | 45.3 | 18280 |
| 1734456600 | 44.85 | -0.5 | -1.10 | 44.85 | 44.85 | 44.85 | 27636 |
| 1734370200 | 45.35 | -0.35 | -0.77 | 45.35 | 45.35 | 45.35 | 1586349 |
| 1734111000 | 45.7 | -0.55 | -1.19 | 45.7 | 45.7 | 45.7 | 17670 |
| 1734024600 | 46.25 | 0.6 | 1.31 | 46.25 | 46.25 | 46.25 | 16135 |
| 1733938200 | 45.65 | -0.4 | -0.87 | 45.65 | 45.65 | 45.65 | 83719 |
| 1733851800 | 46.05 | -0.15 | -0.32 | 46.05 | 46.05 | 46.05 | 18578 |
| 1733765400 | 46.2 | -0.4 | -0.86 | 46.2 | 46.2 | 46.2 | 16488 |
| 1733506200 | 46.6 | -1.33 | -2.76 | 46.6 | 46.6 | 46.6 | 17063 |
| 1733419800 | 47.925 | 0 | 0.00 | 47.925 | 47.925 | 47.925 | 38492 |
| 1733333400 | 47.925 | 0 | 0.00 | 47.925 | 47.925 | 47.925 | 19857 |
| 1733247000 | 47.925 | 0 | 0.00 | 47.925 | 47.925 | 47.925 | 573741 |
| 1733160600 | 47.925 | 0 | 0.00 | 47.925 | 47.925 | 47.925 | 60031 |
| 1732901400 | 47.925 | 0 | 0.00 | 47.925 | 47.925 | 47.925 | 1269334 |
| 1732815000 | 47.925 | 0.38 | 0.79 | 47.925 | 47.925 | 47.925 | 0 |
| 1732728600 | 47.55 | 0 | 0.00 | 47.55 | 47.55 | 47.55 | 50973 |
| 1732642200 | 47.55 | 0.15 | 0.32 | 47.55 | 47.55 | 47.55 | 20100 |
| 1732555800 | 47.4 | 0.35 | 0.74 | 47.4 | 47.4 | 47.4 | 26654 |
| 1732296600 | 47.05 | 0.15 | 0.32 | 47.05 | 47.05 | 47.05 | 55250 |
| 1732210200 | 46.9 | 0.8 | 1.74 | 46.9 | 46.9 | 46.9 | 50287 |
| 1732123800 | 46.1 | -0.5 | -1.07 | 46.1 | 46.1 | 46.1 | 242922 |
| 1732037400 | 46.6 | -0.3 | -0.64 | 46.6 | 46.6 | 46.6 | 67534 |
| 1731951000 | 46.9 | 0.5 | 1.08 | 46.9 | 46.9 | 46.9 | 86868 |
| 1731691800 | 46.4 | 0.35 | 0.76 | 46.4 | 46.4 | 46.4 | 31181 |
| 1731605400 | 46.05 | -0.3 | -0.65 | 46.05 | 46.05 | 46.05 | 31780 |
| 1731519000 | 46.35 | 0.2 | 0.43 | 46.35 | 46.35 | 46.35 | 15636 |
| 1731432600 | 46.15 | -0.05 | -0.11 | 46.15 | 46.15 | 46.15 | 52797 |
| 1731346200 | 46.2 | 0.95 | 2.10 | 46.2 | 46.2 | 46.2 | 80349 |
| 1731087000 | 45.25 | 0.35 | 0.78 | 45.25 | 45.25 | 45.25 | 30708 |
| 1731000600 | 44.9 | -0.18 | -0.39 | 44.9 | 44.9 | 44.9 | 82744 |
| 1730914200 | 45.075 | 3.28 | 7.83 | 45.075 | 45.075 | 45.075 | 151983 |
| 1730827800 | 41.8 | 0.35 | 0.84 | 41.8 | 41.8 | 41.8 | 9085 |
| 1730741400 | 41.45 | -0.55 | -1.31 | 41.45 | 41.45 | 41.45 | 31767 |
| 1730482200 | 42 | -0.1 | -0.24 | 42 | 42 | 42 | 13822 |
| 1730395800 | 42.1 | -0.6 | -1.41 | 42.1 | 42.1 | 42.1 | 28453 |
| 1730309400 | 42.7 | 0.1 | 0.23 | 42.7 | 42.7 | 42.7 | 31307 |
| 1730223000 | 42.6 | 0.1 | 0.24 | 42.6 | 42.6 | 42.6 | 28003 |
| 1730136600 | 42.5 | 0.33 | 0.77 | 42.5 | 42.5 | 42.5 | 43356 |
| 1729873800 | 42.175 | 0.1 | 0.24 | 42.175 | 42.175 | 42.175 | 23652 |
| 1729787400 | 42.075 | -0.25 | -0.59 | 42.075 | 42.075 | 42.075 | 17532 |
| 1729701000 | 42.325 | 0.03 | 0.06 | 42.325 | 42.325 | 42.325 | 39292 |
| 1729614600 | 42.3 | 0.27 | 0.65 | 42.3 | 42.3 | 42.3 | 15141 |
| 1729528200 | 42.025 | -0.33 | -0.77 | 42.025 | 42.025 | 42.025 | 14346 |
| 1729269000 | 42.35 | -0.6 | -1.40 | 42.35 | 42.35 | 42.35 | 23076 |
| 1729182600 | 42.95 | 0.35 | 0.82 | 42.95 | 42.95 | 42.95 | 728037 |
| 1729096200 | 42.6 | -0.1 | -0.23 | 42.6 | 42.6 | 42.6 | 40562 |
| 1729009800 | 42.7 | 0.68 | 1.61 | 42.7 | 42.7 | 42.7 | 49747 |
| 1728923400 | 42.025 | -0.03 | -0.06 | 42.025 | 42.025 | 42.025 | 35555 |
| 1728664200 | 42.05 | 2.15 | 5.39 | 42.05 | 42.05 | 42.05 | 45274 |
| 1728577800 | 39.9 | -0.3 | -0.75 | 39.9 | 39.9 | 39.9 | 6391 |
| 1728491400 | 40.2 | 0.2 | 0.50 | 40.2 | 40.2 | 40.2 | 23796 |
| 1728405000 | 40 | -0.23 | -0.56 | 40 | 40 | 40 | 13674 |
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
