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 | -2.4 | -6.04534005038 | 39.7 | 40.2 | 35.9383 | 16041 | 39.20646718 | DE |
| 4 | 1.3 | 3.61111111111 | 36 | 41.2 | 35.3 | 13680 | 38.81328248 | DE |
| 12 | -0.2 | -0.533333333333 | 37.5 | 41.2 | 34.3 | 11278 | 37.57262532 | DE |
| 26 | -2.2 | -5.56962025316 | 39.5 | 41.905 | 32.44 | 14047 | 37.96204766 | DE |
| 52 | 0.8 | 2.19178082192 | 36.5 | 41.905 | 28.95 | 23231 | 36.65758991 | DE |
| 156 | 10.7 | 40.2255639098 | 26.6 | 41.905 | 20.1 | 21300 | 33.47548534 | DE |
| 260 | 28.775 | 337.536656891 | 8.525 | 46.565 | 5.165 | 33578 | 31.40172806 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740068940 | 37.7 | -1.8 | -4.56 | 39.5 | 39.8 | 37.37 | 13090 |
| 1739982540 | 39.5 | 0 | 0.00 | 39.5 | 39.8 | 38.866 | 46257 |
| 1739895960 | 39.5 | -0.2 | -0.50 | 39.7 | 40.2 | 38.665 | 20762 |
| 1739806500 | 39.7 | 0 | 0.00 | 39.7 | 40.2 | 39.49 | 96 |
| 1739547420 | 39.7 | 0 | 0.00 | 39.7 | 40.2 | 39.7 | 0 |
| 1739460900 | 39.7 | 0 | 0.00 | 39.7 | 40.2 | 39.7 | 0 |
| 1739378040 | 39.7 | 0 | 0.00 | 39.7 | 40.2 | 38.97 | 12809 |
| 1739291220 | 39.7 | -0.8 | -1.98 | 40.5 | 40.955 | 39.7 | 13122 |
| 1739202480 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 39.975 | 6648 |
| 1738937700 | 40.5 | 0.3 | 0.75 | 40.2 | 41.2 | 39.7 | 35182 |
| 1738855980 | 40.2 | 2.5 | 6.63 | 37.7 | 41.2 | 37.7 | 14642 |
| 1738772880 | 37.7 | 0.2 | 0.53 | 37.4 | 38.2 | 37.4 | 2438 |
| 1738686480 | 37.5 | 1 | 2.74 | 36.6 | 37.5 | 36.0669 | 108444 |
| 1738596900 | 36.5 | 0 | 0.00 | 36.5 | 36.7 | 36.4 | 0 |
| 1738337520 | 36.5 | -0.7 | -1.88 | 37.2 | 37.2 | 36.5 | 0 |
| 1738254840 | 37.2 | 0 | 0.00 | 37.2 | 37.2 | 36.6 | 0 |
| 1738165140 | 37.2 | 0.7 | 1.92 | 36.5 | 37.5 | 35.3 | 0 |
| 1738078980 | 36.5 | 0.5 | 1.39 | 36 | 36.5 | 35.3 | 0 |
| 1737975300 | 36 | -0.5 | -1.37 | 36.5 | 37.5 | 35.3 | 0 |
| 1737735960 | 36.5 | 0.5 | 1.39 | 36 | 37.3 | 35.3 | 111 |
| 1737649680 | 36 | 0 | 0.00 | 36 | 36.7 | 35.3 | 2698 |
| 1737563340 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1737476940 | 36 | 0.5 | 1.41 | 35.5 | 36.3 | 35.3 | 2721 |
| 1737390480 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 34.8 | 0 |
| 1737131340 | 35.5 | 0.5 | 1.43 | 35.5 | 35.5 | 34.3 | 0 |
| 1737044940 | 35 | 0 | 0.00 | 35 | 35.5 | 34.3 | 7808 |
| 1736955300 | 35 | -0.7 | -1.96 | 35.7 | 37.2 | 34.3 | 15000 |
| 1736869080 | 35.7 | -1 | -2.72 | 36.7 | 37.2 | 35.65 | 5769 |
| 1736782500 | 36.7 | 0 | 0.00 | 36.7 | 37.2 | 35.535 | 8998 |
| 1736524020 | 36.7 | 0 | 0.00 | 36.7 | 37.2 | 36.7 | 0 |
| 1736439600 | 36.7 | 0 | 0.00 | 36.7 | 37.2 | 35.979 | 8324 |
| 1736353620 | 36.7 | 0 | 0.00 | 36.7 | 37.2 | 36.7 | 0 |
| 1736264400 | 36.7 | 0 | 0.00 | 36.7 | 37.441 | 36.7 | 7377 |
| 1736180880 | 36.7 | 0 | 0.00 | 36.7 | 37.2 | 36.7 | 0 |
| 1735918500 | 36.7 | 0 | 0.00 | 36.7 | 37.2 | 36.7 | 0 |
| 1735832160 | 36.7 | 0 | 0.00 | 36.7 | 37.2 | 35.75 | 13558 |
| 1735662660 | 36.7 | 0 | 0.00 | 36.7 | 36.7 | 36.7 | 0 |
| 1735576260 | 36.7 | 0 | 0.00 | 36.7 | 37.2 | 35.8 | 3637 |
| 1735313700 | 36.7 | 0 | 0.00 | 36.7 | 37.2 | 36.7 | 99 |
| 1735057680 | 36.7 | 0 | 0.00 | 36.7 | 36.7 | 36.7 | 0 |
| 1734971280 | 36.7 | 0 | 0.00 | 36.7 | 37.2 | 36.7 | 4098 |
| 1734712200 | 36.7 | 0 | 0.00 | 36.7 | 37.2 | 35.548 | 40000 |
| 1734622440 | 36.7 | 0 | 0.00 | 36.7 | 37.2 | 35.64 | 7432 |
| 1734536340 | 36.7 | 0 | 0.00 | 36.7 | 37.2 | 35.82222 | 300 |
| 1734449880 | 36.7 | 0 | 0.00 | 36.7 | 37.73 | 36.7 | 12707 |
| 1734366420 | 36.7 | 0.5 | 1.38 | 36.2 | 37.2 | 36.2 | 0 |
| 1734104460 | 36.2 | 0 | 0.00 | 36.2 | 37.2 | 36 | 3000 |
| 1734020880 | 36.2 | -0.5 | -1.36 | 36.7 | 37.2 | 35.0864 | 82001 |
| 1733931060 | 36.7 | 0 | 0.00 | 36.7 | 37.2 | 35.415 | 3524 |
| 1733848080 | 36.7 | 0 | 0.00 | 36.7 | 37.2 | 36.7 | 0 |
| 1733761860 | 36.7 | -1.3 | -3.42 | 38 | 38 | 36.275 | 54386 |
| 1733495700 | 38 | 0.5 | 1.33 | 37.5 | 39.011 | 37.2 | 5000 |
| 1733416140 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 36.942 | 680 |
| 1733326500 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.2 | 0 |
| 1733239800 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 36.7 | 10609 |
| 1733156940 | 37.5 | 0 | 0.00 | 36.7 | 38 | 36.7 | 26882 |
| 1732897620 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 36.833 | 8799 |
| 1732808160 | 37.5 | 0 | 0.00 | 37.5 | 38.099 | 37.2 | 5000 |
| 1732721820 | 37.5 | 0.8 | 2.18 | 36.7 | 37.5 | 36.7 | 8995 |
| 1732638480 | 36.7 | 0 | 0.00 | 36.7 | 37.702 | 36.7 | 3991 |
| 1732548840 | 36.7 | -0.8 | -2.13 | 36.7 | 37.5 | 35.956 | 6939 |
| 1732289460 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.09 | 1771 |
| 1732203480 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 36.51 | 7961 |
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
