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 | -2.75 | -5.13538748833 | 53.55 | 54.3 | 50.5 | 44177 | 52.38563173 | DE |
| 4 | -1.2 | -2.30769230769 | 52 | 57.45 | 50.5 | 32148 | 54.45691951 | DE |
| 12 | 1.02 | 2.04901566894 | 49.78 | 57.45 | 46.1 | 22541 | 52.74185876 | DE |
| 26 | 4.26 | 9.15341641599 | 46.54 | 57.45 | 44.5 | 15739 | 50.60957501 | DE |
| 52 | 0.35 | 0.693756194252 | 50.45 | 57.45 | 41.98 | 12909 | 50.65309834 | DE |
| 156 | 17.8 | 53.9393939394 | 33 | 57.45 | 28.25 | 21428 | 38.56636844 | DE |
| 260 | 34.82 | 217.897371715 | 15.98 | 57.45 | 13.2 | 36851 | 28.29511701 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 50.8 | -0.95 | -1.84 | 51.45 | 51.45 | 50.5 | 40346 |
| 1741282200 | 51.75 | -0.5 | -0.96 | 53 | 53.25 | 51.3 | 50210 |
| 1741195800 | 52.25 | 0.55 | 1.06 | 52 | 53 | 52 | 25016 |
| 1741109400 | 51.7 | -1.8 | -3.36 | 54 | 54 | 50.9 | 75412 |
| 1741023000 | 53.5 | -0.25 | -0.47 | 53.3 | 54.3 | 53.3 | 35325 |
| 1740763800 | 53.75 | -0.55 | -1.01 | 53.55 | 54.1 | 53.35 | 34923 |
| 1740677400 | 54.3 | -1.2 | -2.16 | 55.25 | 55.25 | 53.7 | 15520 |
| 1740591000 | 55.5 | 1.25 | 2.30 | 55.2 | 55.5 | 54.5 | 48319 |
| 1740504600 | 54.25 | -1.05 | -1.90 | 56 | 56 | 54.1 | 15728 |
| 1740418200 | 55.3 | -0.95 | -1.69 | 55.5 | 55.9 | 54.6 | 17257 |
| 1740159000 | 56.25 | -0.18 | -0.31 | 56.9 | 56.95 | 56.2 | 16599 |
| 1740072600 | 56.425 | -0.4 | -0.70 | 57.3 | 57.3 | 56.35 | 59362 |
| 1739986200 | 56.825 | 0.08 | 0.13 | 57.25 | 57.45 | 56.7 | 27887 |
| 1739899800 | 56.75 | 0.15 | 0.27 | 57.05 | 57.1 | 56.7 | 10433 |
| 1739813400 | 56.6 | 0 | 0.00 | 56.55 | 57.1 | 56.55 | 29234 |
| 1739554200 | 56.6 | 0.5 | 0.89 | 56.6 | 56.9 | 56.35 | 30714 |
| 1739467800 | 56.1 | 0.9 | 1.63 | 55.9 | 56.55 | 55.75 | 33106 |
| 1739381400 | 55.2 | 0.28 | 0.50 | 55 | 55.5 | 55 | 29876 |
| 1739295000 | 54.925 | 1.13 | 2.09 | 54.6 | 55 | 53.95 | 36866 |
| 1739208600 | 53.8 | 1.2 | 2.28 | 52.5 | 54 | 52.5 | 28670 |
| 1738949400 | 52.6 | 0.6 | 1.15 | 52 | 52.6 | 52 | 22504 |
| 1738863000 | 52 | 0.98 | 1.91 | 51 | 52 | 51 | 11544 |
| 1738776600 | 51.025 | -0.55 | -1.07 | 51.4 | 51.4 | 50.85 | 22086 |
| 1738690200 | 51.575 | 0.58 | 1.13 | 51 | 51.8 | 51 | 64297 |
| 1738603800 | 51 | -2 | -3.77 | 52.5 | 52.5 | 50.75 | 145375 |
| 1738344600 | 53 | 0.42 | 0.81 | 52.6 | 53 | 52.6 | 59995 |
| 1738258200 | 52.575 | 0.75 | 1.45 | 52.05 | 52.75 | 52.05 | 8095 |
| 1738171800 | 51.825 | 0.05 | 0.10 | 51 | 52.45 | 51 | 4316 |
| 1738085400 | 51.775 | -0.05 | -0.10 | 51.9 | 52.35 | 51.775 | 8395 |
| 1737999000 | 51.825 | -0.25 | -0.48 | 51.4 | 51.825 | 51.2 | 21521 |
| 1737739800 | 52.075 | -0.05 | -0.10 | 52.45 | 53.05 | 52.075 | 5273 |
| 1737653400 | 52.125 | 0.4 | 0.77 | 52.2 | 52.2 | 52.1 | 4693 |
| 1737567000 | 51.725 | 0.1 | 0.19 | 52.4 | 52.5 | 51.725 | 5931 |
| 1737480600 | 51.625 | -0.93 | -1.76 | 52.9 | 52.9 | 51.625 | 62986 |
| 1737394200 | 52.55 | 1.15 | 2.24 | 52.25 | 52.9 | 51.95 | 3926 |
| 1737135000 | 51.4 | -0.03 | -0.05 | 51 | 52.35 | 51 | 5196 |
| 1737048600 | 51.425 | -0.65 | -1.25 | 52.9 | 52.9 | 51.425 | 10570 |
| 1736962200 | 52.075 | 1.48 | 2.92 | 51.55 | 52.45 | 51.5 | 30229 |
| 1736875800 | 50.6 | 1.34 | 2.72 | 49.32 | 51.15 | 49.32 | 16555 |
| 1736789400 | 49.26 | -0.29 | -0.59 | 49 | 49.62 | 49 | 8652 |
| 1736530200 | 49.55 | -1.5 | -2.94 | 50.15 | 50.15 | 49.55 | 3136 |
| 1736443800 | 51.05 | 0.35 | 0.69 | 50.95 | 51.5 | 50.95 | 5733 |
| 1736357400 | 50.7 | 0.43 | 0.85 | 49.92 | 50.7 | 49.7 | 8816 |
| 1736271000 | 50.275 | -1.13 | -2.19 | 51 | 51.1 | 50.275 | 4663 |
| 1736184600 | 51.4 | 1.49 | 2.99 | 49.94 | 51.4 | 49.94 | 6168 |
| 1735925400 | 49.91 | 0.37 | 0.75 | 49.3 | 49.91 | 49.3 | 4442 |
| 1735839000 | 49.54 | 0.58 | 1.18 | 49.12 | 49.6 | 48.96 | 3324 |
| 1735666200 | 48.96 | 1.44 | 3.03 | 47.7 | 48.96 | 47.7 | 3032 |
| 1735579800 | 47.52 | -0.1 | -0.21 | 46.1 | 48 | 46.1 | 8198 |
| 1735320600 | 47.62 | -0.4 | -0.83 | 48.26 | 48.4 | 47.08 | 4334 |
| 1735061400 | 48.02 | 0.92 | 1.95 | 47.48 | 48.02 | 47.48 | 2514 |
| 1734975000 | 47.1 | 0.38 | 0.81 | 46.68 | 47.48 | 46.68 | 3845 |
| 1734715800 | 46.72 | -0.13 | -0.28 | 46.48 | 46.72 | 46.48 | 7576 |
| 1734629400 | 46.85 | -2.3 | -4.68 | 48.56 | 48.56 | 46.85 | 16482 |
| 1734543000 | 49.15 | -0.11 | -0.22 | 49.98 | 49.98 | 49.15 | 9494 |
| 1734456600 | 49.26 | -0.44 | -0.89 | 50 | 50.15 | 49.26 | 8455 |
| 1734370200 | 49.7 | -0.14 | -0.27 | 50.1 | 50.1 | 49.6 | 6534 |
| 1734111000 | 49.835 | 0.54 | 1.09 | 49.78 | 50 | 49.78 | 35518 |
| 1734024600 | 49.3 | 0.54 | 1.11 | 49.2 | 49.3 | 49.12 | 26342 |
| 1733938200 | 48.76 | -0.38 | -0.77 | 49.1 | 49.1 | 48.76 | 22286 |
| 1733851800 | 49.14 | -0.05 | -0.10 | 49 | 49.2 | 48.82 | 8661 |
| 1733765400 | 49.19 | 0.2 | 0.41 | 48.9 | 49.2 | 48.9 | 5635 |
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
