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 | -1.02 | -1.89802754001 | 53.74 | 61.01 | 46.5 | 1271485 | 54.09467901 | DE |
| 4 | 5.71 | 12.14635184 | 47.01 | 61.01 | 45.67 | 1181952 | 50.14317877 | DE |
| 12 | -0.88 | -1.64179104478 | 53.6 | 61.01 | 45.5 | 1334482 | 49.13163963 | DE |
| 26 | -2.98 | -5.35008976661 | 55.7 | 63.11 | 35 | 1137393 | 53.14649895 | DE |
| 52 | 11.26 | 27.1587071877 | 41.46 | 63.11 | 23.5 | 1248084 | 49.25869702 | DE |
| 156 | 6.03 | 12.9149710859 | 46.69 | 63.11 | 23.5 | 1296875 | 42.04712944 | DE |
| 260 | 33.68 | 176.890756303 | 19.04 | 63.11 | 12.54 | 1341699 | 36.82982432 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 52.72 | 0.31 | 0.59 | 52.95 | 53.455 | 52.19 | 927094 |
| 1721888100 | 52.41 | -1.68 | -3.11 | 53.44 | 53.68 | 52.35 | 1315375 |
| 1721801700 | 54.09 | -0.22 | -0.41 | 53.96 | 54.65 | 53.96 | 678542 |
| 1721715300 | 54.31 | 0.48 | 0.89 | 54.3 | 54.6 | 53.43 | 1137638 |
| 1721628900 | 53.83 | -0.06 | -0.11 | 53.22 | 53.94 | 53.09 | 720347 |
| 1721369700 | 53.89 | -0.29 | -0.54 | 53.25 | 61.01 | 46.5 | 1300429 |
| 1721283300 | 54.18 | 0.29 | 0.54 | 53.74 | 54.34 | 52.705 | 2520468 |
| 1721196900 | 53.89 | 3.46 | 6.86 | 52.55 | 53.99 | 51.48 | 2134591 |
| 1721110500 | 50.43 | 0.29 | 0.58 | 50.23 | 50.67 | 49.81 | 788287 |
| 1721024100 | 50.14 | 1.08 | 2.20 | 50 | 50.7 | 49.47 | 1685356 |
| 1720764900 | 49.06 | 2.56 | 5.51 | 48.4 | 49.34 | 47.99 | 2229475 |
| 1720678500 | 46.5 | 0.76 | 1.66 | 46.88 | 50 | 46.37 | 807284 |
| 1720592100 | 45.74 | -1.16 | -2.47 | 46.37 | 46.52 | 45.67 | 1005353 |
| 1720505700 | 46.9 | -0.05 | -0.11 | 47.41 | 47.445 | 46.8 | 679470 |
| 1720419300 | 46.95 | -1.01 | -2.11 | 47.59 | 58 | 46.93 | 650960 |
| 1720160100 | 47.96 | 0.58 | 1.22 | 47.62 | 48.17 | 47.3 | 529935 |
| 1720073700 | 47.38 | -0.52 | -1.09 | 48.54 | 48.71 | 47.24 | 871599 |
| 1719987300 | 47.9 | 0.79 | 1.68 | 47.2 | 48.08 | 47.2 | 955614 |
| 1719900900 | 47.11 | -0.94 | -1.96 | 47.47 | 47.66 | 46.74 | 951577 |
| 1719814500 | 48.05 | 0.52 | 1.09 | 47.05 | 58 | 46.57 | 757106 |
| 1719555300 | 47.53 | 0.33 | 0.70 | 48.05 | 48.22 | 47.3 | 1291571 |
| 1719468900 | 47.2 | -0.93 | -1.93 | 47.01 | 48.23 | 46.48 | 1943444 |
| 1719382500 | 48.13 | -1.6 | -3.22 | 49.34 | 49.85 | 47.59 | 1980348 |
| 1719296100 | 49.73 | 2.12 | 4.45 | 47.83 | 49.87 | 47.51 | 2603024 |
| 1719209700 | 47.61 | 1.01 | 2.17 | 47.7 | 48.09 | 46.83 | 1323871 |
| 1718950500 | 46.6 | -0.76 | -1.60 | 46.25 | 61.01 | 45.5 | 4255231 |
| 1718864100 | 47.36 | -0.99 | -2.05 | 48.38 | 51 | 47.14 | 1274880 |
| 1718777700 | 48.35 | -0.05 | -0.10 | 48.42 | 48.7 | 47.79 | 932976 |
| 1718691300 | 48.4 | 0.01 | 0.02 | 48.77 | 48.875 | 48.16 | 1374537 |
| 1718604900 | 48.39 | 0.03 | 0.06 | 48.3 | 48.64 | 47.87 | 1066162 |
| 1718345700 | 48.36 | -0.04 | -0.08 | 48.19 | 48.43 | 47.52 | 976030 |
| 1718259300 | 48.4 | 1.53 | 3.26 | 47.92 | 48.6 | 47.8 | 1398577 |
| 1718172900 | 46.87 | 0.84 | 1.82 | 46.03 | 47.21 | 45.99 | 1118835 |
| 1718086500 | 46.03 | -0.54 | -1.16 | 46.5 | 47.15 | 45.93 | 1209668 |
| 1717740900 | 46.57 | 0.43 | 0.93 | 46.49 | 46.7 | 45.9 | 1200816 |
| 1717654500 | 46.14 | -0.17 | -0.37 | 46.83 | 51 | 46.07 | 1705704 |
| 1717568100 | 46.31 | -0.24 | -0.52 | 46.69 | 47.12 | 46.26 | 1585573 |
| 1717481700 | 46.55 | -0.65 | -1.37 | 47.3 | 47.58 | 46.54 | 1693428 |
| 1717395300 | 47.195 | 0.44 | 0.93 | 47.02 | 47.5 | 46.75 | 1137559 |
| 1717136100 | 46.76 | 0.06 | 0.13 | 47.15 | 47.24 | 46.21 | 1990594 |
| 1717049700 | 46.7 | -0.17 | -0.36 | 46.61 | 58 | 46.39 | 1182433 |
| 1716963300 | 46.87 | -1.03 | -2.15 | 46.87 | 47.32 | 45.92 | 1886314 |
| 1716876900 | 47.9 | 0.32 | 0.67 | 47.84 | 48 | 47.05 | 1144349 |
| 1716790500 | 47.58 | 0.08 | 0.17 | 48 | 48.19 | 47.23 | 1231917 |
| 1716531300 | 47.5 | -0.97 | -2.00 | 47.91 | 55 | 47.105 | 2139111 |
| 1716444900 | 48.47 | 1.01 | 2.12 | 45.98 | 60 | 45.93 | 2359602 |
| 1716358500 | 47.465 | 0.64 | 1.36 | 46.54 | 48.05 | 45.91 | 2845352 |
| 1716272100 | 46.83 | -7.86 | -14.37 | 49.8 | 49.86 | 46.55 | 4263182 |
| 1716185700 | 54.69 | -0.29 | -0.52 | 55.13 | 55.5 | 54.5 | 825310 |
| 1715926500 | 54.975 | -1.73 | -3.04 | 54.22 | 61.01 | 53.01 | 710298 |
| 1715840100 | 56.7 | 1.96 | 3.58 | 56.82 | 57 | 55.64 | 998355 |
| 1715753700 | 54.74 | -0.4 | -0.73 | 55.48 | 55.53 | 54.53 | 650228 |
| 1715667300 | 55.14 | 0.11 | 0.20 | 54.97 | 55.48 | 54.88 | 594521 |
| 1715580900 | 55.03 | -0.79 | -1.42 | 55.23 | 55.53 | 54.79 | 490296 |
| 1715321700 | 55.82 | -0.53 | -0.94 | 56.18 | 56.2 | 55.72 | 465167 |
| 1715235300 | 56.35 | 0.65 | 1.17 | 56.78 | 57.09 | 55.495 | 898642 |
| 1715148900 | 55.7 | -0.43 | -0.77 | 55.74 | 55.98 | 55.4 | 887896 |
| 1715062500 | 56.13 | 1.5 | 2.75 | 55.35 | 56.37 | 54.52 | 750387 |
| 1714976100 | 54.63 | 1.07 | 2.00 | 54.19 | 54.85 | 53.58 | 705245 |
| 1714716900 | 53.56 | 0.38 | 0.71 | 53.62 | 53.99 | 53.46 | 478349 |
| 1714630500 | 53.18 | -0.34 | -0.64 | 53.6 | 53.9 | 53 | 760644 |
| 1714544100 | 53.52 | -0.35 | -0.65 | 52.55 | 53.88 | 52.31 | 614350 |
| 1714457700 | 53.87 | -0.72 | -1.32 | 54.26 | 54.59 | 53.52 | 717304 |
| 1714371300 | 54.59 | -0.44 | -0.80 | 55.84 | 56.08 | 54.53 | 978619 |
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
