We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3 | 3.9156626506 | 33.2 | 34.52 | 32.75 | 16166 | 33.09059184 | DE |
| 4 | 0.21 | 0.612423447069 | 34.29 | 34.52 | 32.57 | 12794 | 33.27319136 | DE |
| 12 | 2.56 | 8.01502817783 | 31.94 | 35.06 | 31.87 | 50669 | 33.57022655 | DE |
| 26 | 2.61 | 8.18438381938 | 31.89 | 35.06 | 31.71 | 50665 | 33.46636059 | DE |
| 52 | 0.85 | 2.52600297177 | 33.65 | 35.31 | 28.75 | 47249 | 32.76135344 | DE |
| 156 | -1.63 | -4.51148629947 | 36.13 | 45.77 | 28.75 | 32599 | 34.65101638 | DE |
| 260 | 11.26 | 48.4509466437 | 23.24 | 45.77 | 18.8 | 22165 | 33.87318233 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738041300 | 34.2 | 0.71 | 2.12 | 33.25 | 34.34 | 33.25 | 17454 |
| 1737695700 | 33.49 | 0.34 | 1.03 | 33.229999 | 33.59 | 33.2 | 4703 |
| 1737609300 | 33.15 | 0.1 | 0.30 | 32.75 | 33.259999 | 32.75 | 20450 |
| 1737522900 | 33.049999 | 0.07 | 0.21 | 32.93 | 33.13 | 32.81 | 18231 |
| 1737436500 | 32.979999 | -0.27 | -0.81 | 33.2 | 33.25 | 32.9 | 21279 |
| 1737350100 | 33.25 | 0.16 | 0.48 | 33.15 | 33.34 | 32.979999 | 15590 |
| 1737090900 | 33.09 | 0.01 | 0.03 | 33.119999 | 33.299999 | 33.009999 | 9132 |
| 1737004500 | 33.08 | 0.24 | 0.73 | 32.63 | 33.08 | 32.619999 | 10971 |
| 1736918100 | 32.84 | -0.15 | -0.47 | 33.02 | 33.02 | 32.674999 | 13468 |
| 1736831700 | 32.994999 | 0.42 | 1.30 | 32.88 | 33.17 | 32.86 | 5006 |
| 1736745300 | 32.57 | -0.23 | -0.70 | 33.22 | 33.25 | 32.57 | 7890 |
| 1736486100 | 32.799999 | -0.52 | -1.56 | 33.56 | 33.56 | 32.759999 | 13195 |
| 1736399700 | 33.32 | -0.46 | -1.36 | 33.83 | 33.83 | 33.32 | 12480 |
| 1736313300 | 33.78 | -0.04 | -0.12 | 34 | 34.04 | 33.6 | 9291 |
| 1736226900 | 33.82 | 0.39 | 1.17 | 33.36 | 34.09 | 33.36 | 18797 |
| 1736140500 | 33.43 | -0.36 | -1.07 | 33.509999 | 34.04 | 33.43 | 20280 |
| 1735881300 | 33.79 | 0.07 | 0.21 | 33.32 | 33.8 | 33.31 | 16763 |
| 1735794900 | 33.72 | -0.27 | -0.79 | 33.85 | 33.95 | 33.655 | 5850 |
| 1735617660 | 33.99 | -0.34 | -0.99 | 34.29 | 34.29 | 33.66 | 6908 |
| 1735535700 | 34.33 | 0.02 | 0.06 | 34 | 34.43 | 33.91 | 11274 |
| 1735276500 | 34.31 | -0.49 | -1.41 | 33.94 | 34.35 | 33.9 | 20755 |
| 1735014060 | 34.8 | 1.26 | 3.76 | 33.56 | 34.8 | 33.5 | 5350 |
| 1734930900 | 33.54 | 0.34 | 1.02 | 33.259999 | 33.61 | 33.04 | 20999 |
| 1734671700 | 33.2 | 0.04 | 0.11 | 33.229999 | 33.33 | 32.89 | 250058 |
| 1734585300 | 33.165 | -0.02 | -0.08 | 34.19 | 34.19 | 32.689999 | 79015 |
| 1734498900 | 33.189999 | -0.39 | -1.16 | 33.2 | 33.28 | 32.729999 | 69641 |
| 1734412500 | 33.58 | 0.02 | 0.06 | 33.54 | 33.6 | 33.049999 | 20508 |
| 1734326100 | 33.56 | 0.26 | 0.78 | 33.299999 | 33.59 | 32.985 | 16154 |
| 1734066900 | 33.299999 | 0.09 | 0.27 | 33.29 | 33.59 | 33.14 | 30584 |
| 1733980500 | 33.21 | -0.14 | -0.42 | 33.32 | 33.36 | 32.869999 | 19448 |
| 1733894100 | 33.35 | 0.02 | 0.06 | 33.46 | 33.5 | 33.189999 | 23556 |
| 1733807700 | 33.33 | -0.25 | -0.74 | 33.58 | 33.66 | 33.33 | 12971 |
| 1733721300 | 33.58 | -0.32 | -0.94 | 33.89 | 33.925 | 33.49 | 44452 |
| 1733462100 | 33.9 | -0.23 | -0.67 | 34.2 | 34.26 | 33.76 | 20117 |
| 1733375700 | 34.13 | -0.41 | -1.19 | 34.5 | 34.62 | 34.05 | 10853 |
| 1733289300 | 34.54 | -0.33 | -0.95 | 34.86 | 34.86 | 34.43 | 12709 |
| 1733202900 | 34.87 | 0.23 | 0.66 | 34.84 | 34.98 | 34.47 | 36395 |
| 1733116500 | 34.64 | -0.08 | -0.22 | 34.57 | 35.06 | 34.51 | 19532 |
| 1732857300 | 34.715 | -0.08 | -0.22 | 34.13 | 34.79 | 34.13 | 17753 |
| 1732770900 | 34.79 | 0.09 | 0.24 | 34.71 | 34.86 | 34.54 | 15179 |
| 1732684500 | 34.705 | 0.31 | 0.92 | 34.52 | 34.89 | 34.1 | 42712 |
| 1732598100 | 34.39 | 0.19 | 0.56 | 34.58 | 34.58 | 33.86 | 40377 |
| 1732511700 | 34.2 | 0.38 | 1.12 | 33.69 | 34.49 | 33.33 | 80920 |
| 1732252500 | 33.82 | 0.08 | 0.24 | 33.79 | 34.16 | 33.6 | 24457 |
| 1732166100 | 33.74 | -0.28 | -0.82 | 33.52 | 34 | 33.409999 | 43840 |
| 1732079700 | 34.02 | 0.26 | 0.77 | 33.8 | 34.02 | 33.42 | 47565 |
| 1731993300 | 33.76 | 0.22 | 0.66 | 33.49 | 33.91 | 33.29 | 25505 |
| 1731906900 | 33.54 | 0.1 | 0.30 | 33.45 | 33.54 | 33.259999 | 33248 |
| 1731647700 | 33.439999 | -0.34 | -1.01 | 33.84 | 33.84 | 33.299999 | 493870 |
| 1731561300 | 33.78 | -0.06 | -0.18 | 34.02 | 34.06 | 33.479999 | 24644 |
| 1731474900 | 33.84 | -0.35 | -1.02 | 33.98 | 34.18 | 33.75 | 23935 |
| 1731388500 | 34.19 | 0.07 | 0.21 | 33.9 | 34.22 | 33.72 | 14289 |
| 1731302100 | 34.12 | 0.43 | 1.28 | 33.79 | 34.28 | 33.62 | 9653 |
| 1731042900 | 33.69 | 0.74 | 2.25 | 32.83 | 33.75 | 32.83 | 11201 |
| 1730956500 | 32.95 | -0.65 | -1.93 | 33.509999 | 33.69 | 32.7 | 79439 |
| 1730870100 | 33.6 | 0.7 | 2.13 | 32.75 | 33.6 | 32.7 | 811866 |
| 1730783700 | 32.9 | 0.58 | 1.79 | 31.94 | 33.72 | 31.87 | 42346 |
| 1730697300 | 32.32 | -0.47 | -1.43 | 33.63 | 33.63 | 31.955 | 22024 |
| 1730438100 | 32.79 | -0.84 | -2.48 | 32.89 | 33.24 | 32.68 | 19137 |
| 1730351700 | 33.625 | -0.08 | -0.22 | 33.58 | 33.66 | 32.84 | 25815 |
| 1730265300 | 33.7 | 0.07 | 0.21 | 33.77 | 33.77 | 33.24 | 12495 |
| 1730178900 | 33.63 | -0.65 | -1.90 | 33.73 | 34.01 | 32.84 | 44092 |
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
