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 | -6.31578947368 | 47.5 | 47.5 | 44 | 805257 | 45.7159211 | DE |
| 4 | -7.1 | -13.7596899225 | 51.6 | 52 | 44 | 843313 | 47.68994035 | DE |
| 12 | -0.6 | -1.33037694013 | 45.1 | 53.6 | 44 | 614591 | 47.99406426 | DE |
| 26 | -5.3 | -10.6425702811 | 49.8 | 53.6 | 43.5 | 642636 | 47.66618942 | DE |
| 52 | 3.7 | 9.06862745098 | 40.8 | 62.2 | 37.5 | 761604 | 49.00334689 | DE |
| 156 | 29.95 | 205.841924399 | 14.55 | 62.2 | 14.55 | 818683 | 34.52914961 | DE |
| 260 | 35.325 | 385.013623978 | 9.175 | 62.2 | 7.3 | 608356 | 30.78863602 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 44.5 | -0.4 | -0.89 | 44.8 | 45.6 | 44 | 1073568 |
| 1739986200 | 44.9 | -0.4 | -0.88 | 45.8 | 46.5 | 44.7 | 1153344 |
| 1739899800 | 45.3 | -1.1 | -2.37 | 46.2 | 46.4 | 45.1 | 1470120 |
| 1739813400 | 46.4 | -0.8 | -1.69 | 47.1 | 47.4 | 46.4 | 261607 |
| 1739554200 | 47.2 | 0.4 | 0.85 | 46.9 | 47.4 | 46.5 | 340909 |
| 1739467800 | 46.8 | -0.5 | -1.06 | 47.5 | 47.5 | 46.1 | 800307 |
| 1739381400 | 47.3 | -0.3 | -0.63 | 48.2 | 48.2 | 47.3 | 503146 |
| 1739295000 | 47.6 | -0.5 | -1.04 | 48.2 | 48.4 | 47.3 | 519902 |
| 1739208600 | 48.1 | 0.3 | 0.63 | 47.8 | 48.3 | 47.6 | 385875 |
| 1738949400 | 47.8 | 0.2 | 0.42 | 47.5 | 49 | 47 | 523671 |
| 1738863000 | 47.6 | 0.4 | 0.85 | 47.4 | 48.4 | 46.8 | 896623 |
| 1738776600 | 47.2 | 0.2 | 0.43 | 46.8 | 47.8 | 46.8 | 242689 |
| 1738690200 | 47 | -1.8 | -3.69 | 48.7 | 48.7 | 46.5 | 1071743 |
| 1738603800 | 48.8 | 1.1 | 2.31 | 47.2 | 49 | 46.6 | 971953 |
| 1738344600 | 47.7 | -0.1 | -0.21 | 48.1 | 48.1 | 47.1 | 414002 |
| 1738258200 | 47.8 | 0.1 | 0.21 | 47.6 | 48.4 | 47.3 | 758617 |
| 1738171800 | 47.7 | -0.1 | -0.21 | 48.4 | 48.4 | 47.2 | 643736 |
| 1738085400 | 47.8 | -1.7 | -3.43 | 49.6 | 49.6 | 47.5 | 3170626 |
| 1737999000 | 49.5 | -0.9 | -1.79 | 50.8 | 50.8 | 49.2 | 503570 |
| 1737739800 | 50.4 | -0.6 | -1.18 | 51 | 51.2 | 49 | 1522595 |
| 1737653400 | 51 | -0.8 | -1.54 | 51.6 | 52 | 51 | 711229 |
| 1737567000 | 51.8 | -0.6 | -1.15 | 53.4 | 53.6 | 51 | 1423678 |
| 1737480600 | 52.4 | 0.8 | 1.55 | 51.8 | 53 | 51.8 | 577909 |
| 1737394200 | 51.6 | 0.2 | 0.39 | 51.8 | 52.6 | 51.2 | 869305 |
| 1737135000 | 51.4 | 0 | 0.00 | 52 | 52 | 51.4 | 243096 |
| 1737048600 | 51.4 | -0.2 | -0.39 | 51.8 | 52.4 | 51.4 | 250839 |
| 1736962200 | 51.6 | 0 | 0.00 | 51.6 | 52.2 | 51 | 319137 |
| 1736875800 | 51.6 | 0.6 | 1.18 | 52.4 | 52.4 | 50.4 | 738205 |
| 1736789400 | 51 | 0.2 | 0.39 | 51.6 | 52.2 | 51 | 622004 |
| 1736530200 | 50.8 | 1.4 | 2.83 | 50 | 52 | 49.7 | 1117106 |
| 1736443800 | 49.4 | 0.9 | 1.86 | 48.8 | 50.2 | 48.1 | 711271 |
| 1736357400 | 48.5 | 0.7 | 1.46 | 48.1 | 50 | 48.1 | 948383 |
| 1736271000 | 47.8 | 1 | 2.14 | 47.2 | 48 | 46.5 | 740461 |
| 1736184600 | 46.8 | 0.8 | 1.74 | 46.2 | 47.1 | 46.2 | 647209 |
| 1735925400 | 46 | 0.3 | 0.66 | 46.5 | 46.6 | 46 | 279811 |
| 1735839000 | 45.7 | -0.4 | -0.87 | 47.5 | 47.5 | 45.5 | 192389 |
| 1735666200 | 46.1 | 0.7 | 1.54 | 45.3 | 46.1 | 45.1 | 172301 |
| 1735579800 | 45.4 | -0.1 | -0.22 | 45.3 | 47 | 45.3 | 127374 |
| 1735320600 | 45.5 | -0.5 | -1.09 | 45.7 | 46 | 45.1 | 133778 |
| 1735061400 | 46 | 0.2 | 0.44 | 45.8 | 46.1 | 45.5 | 100149 |
| 1734975000 | 45.8 | 0.6 | 1.33 | 45.1 | 46 | 45.1 | 125911 |
| 1734715800 | 45.2 | -0.4 | -0.88 | 45.6 | 45.6 | 45.1 | 506682 |
| 1734629400 | 45.6 | -0.6 | -1.30 | 45.7 | 45.9 | 45 | 524267 |
| 1734543000 | 46.2 | -0.1 | -0.22 | 46.3 | 46.3 | 46.1 | 129214 |
| 1734456600 | 46.3 | -0.6 | -1.28 | 46.9 | 46.9 | 46.1 | 584085 |
| 1734370200 | 46.9 | -0.5 | -1.05 | 47.9 | 47.9 | 46.3 | 584317 |
| 1734111000 | 47.4 | 0.3 | 0.64 | 47.9 | 48.1 | 47.4 | 640388 |
| 1734024600 | 47.1 | 0 | 0.00 | 47.1 | 48 | 47.1 | 826757 |
| 1733938200 | 47.1 | 1.1 | 2.39 | 45.8 | 47.6 | 45.8 | 555555 |
| 1733851800 | 46 | 0.4 | 0.88 | 45.5 | 46 | 45.2 | 813831 |
| 1733765400 | 45.6 | 0.3 | 0.66 | 45.4 | 45.6 | 45.2 | 337824 |
| 1733506200 | 45.3 | 0 | 0.00 | 45.7 | 45.7 | 44.4 | 554043 |
| 1733419800 | 45.3 | -0.7 | -1.52 | 45.9 | 45.9 | 45.1 | 275373 |
| 1733333400 | 46 | 0.5 | 1.10 | 45.5 | 46.6 | 45.5 | 363688 |
| 1733247000 | 45.5 | 0 | 0.00 | 45.2 | 45.6 | 45.2 | 318491 |
| 1733160600 | 45.5 | 0.2 | 0.44 | 45.6 | 45.8 | 45.3 | 302126 |
| 1732901400 | 45.3 | 0.3 | 0.67 | 45.2 | 46 | 45.2 | 141617 |
| 1732815000 | 45 | -0.1 | -0.22 | 45.1 | 45.5 | 44.9 | 366838 |
| 1732728600 | 45.1 | 0.3 | 0.67 | 45 | 45.1 | 44.6 | 122909 |
| 1732642200 | 44.8 | -0.5 | -1.10 | 45.1 | 45.2 | 44.5 | 699373 |
| 1732555800 | 45.3 | -0.4 | -0.88 | 45.7 | 45.7 | 44.7 | 293381 |
| 1732296600 | 45.7 | 0.1 | 0.22 | 45.7 | 46.5 | 45.5 | 408690 |
| 1732210200 | 45.6 | 0.2 | 0.44 | 45.4 | 46.7 | 45.4 | 1123442 |
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
