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 | 1.69 | 3.1850735017 | 53.06 | 55.05 | 52.86 | 151 | 53.78103038 | DE |
| 4 | 8.38 | 18.0720293293 | 46.37 | 55.05 | 46.37 | 174 | 51.77120648 | DE |
| 12 | 6.5 | 13.4715025907 | 48.25 | 55.05 | 45.045 | 161 | 48.84241948 | DE |
| 26 | 11.59 | 26.8535681186 | 43.16 | 55.05 | 41.215 | 172 | 46.63004081 | DE |
| 52 | 16.64 | 43.6630805563 | 38.11 | 55.05 | 36.2 | 192 | 42.31003056 | DE |
| 156 | 16.64 | 43.6630805563 | 38.11 | 55.05 | 36.2 | 192 | 42.31003056 | DE |
| 260 | 16.64 | 43.6630805563 | 38.11 | 55.05 | 36.2 | 192 | 42.31003056 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732640100 | 54.74 | 0.31 | 0.57 | 54.08 | 54.74 | 54.08 | 156 |
| 1732553700 | 54.43 | 0.73 | 1.36 | 54.37 | 54.43 | 54.37 | 58 |
| 1732294500 | 53.7 | 0.2 | 0.37 | 53.71 | 53.71 | 53.7 | 150 |
| 1732208100 | 53.5 | 0.64 | 1.21 | 53.2 | 53.5 | 53.14 | 292 |
| 1732121700 | 52.86 | -0.39 | -0.73 | 53.06 | 53.06 | 52.86 | 101 |
| 1732035300 | 53.25 | 0.44 | 0.83 | 53.3 | 53.31 | 53.25 | 448 |
| 1731948900 | 52.81 | 0.51 | 0.98 | 53.07 | 53.07 | 52.81 | 12 |
| 1731689700 | 52.3 | 0.05 | 0.10 | 52.3 | 52.3 | 52.3 | 40 |
| 1731603300 | 52.25 | 1.23 | 2.41 | 52.27 | 52.27 | 52.25 | 394 |
| 1731516900 | 51.02 | -0.13 | -0.25 | 51.02 | 51.02 | 51.02 | 28 |
| 1731430500 | 51.15 | 0.56 | 1.11 | 50.88 | 51.15 | 50.84 | 214 |
| 1731344100 | 50.59 | 0.19 | 0.38 | 50.59 | 50.59 | 50.59 | 20 |
| 1731084900 | 50.4 | 0 | 0.00 | 50.4 | 50.4 | 50.4 | 0 |
| 1730998500 | 50.4 | -0.34 | -0.67 | 50.39 | 50.4 | 50.39 | 131 |
| 1730912100 | 50.74 | 1.31 | 2.64 | 50.2 | 51.04 | 50.2 | 270 |
| 1730825700 | 49.435 | -0.02 | -0.03 | 49.435 | 49.435 | 49.435 | 11 |
| 1730739300 | 49.45 | -0.5 | -1.00 | 49.11 | 49.45 | 49.11 | 111 |
| 1730480100 | 49.95 | -0.17 | -0.34 | 50.23 | 50.23 | 49.95 | 24 |
| 1730393700 | 50.12 | 3.68 | 7.92 | 46.515 | 50.12 | 46.515 | 829 |
| 1730307300 | 46.44 | 0 | 0.01 | 46.37 | 46.44 | 46.37 | 14 |
| 1730220900 | 46.435 | 0 | 0.00 | 46.435 | 46.435 | 46.435 | 0 |
| 1730134500 | 46.435 | 0.37 | 0.79 | 45.755 | 46.435 | 45.755 | 342 |
| 1729871700 | 46.07 | -0.12 | -0.25 | 46.07 | 46.07 | 46.07 | 55 |
| 1729785300 | 46.185 | 0 | 0.00 | 46.185 | 46.185 | 46.185 | 0 |
| 1729698900 | 46.185 | 0 | 0.00 | 46.185 | 46.185 | 46.185 | 0 |
| 1729612500 | 46.185 | 0.58 | 1.27 | 46.185 | 46.185 | 46.185 | 10 |
| 1729526100 | 45.605 | -0.03 | -0.07 | 45.605 | 45.605 | 45.605 | 50 |
| 1729266900 | 45.635 | -0.53 | -1.15 | 45.795 | 45.795 | 45.635 | 652 |
| 1729180500 | 46.165 | 0.7 | 1.53 | 46.18 | 46.18 | 46.165 | 22 |
| 1729094100 | 45.47 | 0 | 0.00 | 45.47 | 45.47 | 45.47 | 0 |
| 1729007700 | 45.47 | 0 | 0.00 | 45.47 | 45.47 | 45.47 | 0 |
| 1728921300 | 45.47 | -0.64 | -1.38 | 45.85 | 45.85 | 45.47 | 77 |
| 1728662100 | 46.105 | 0 | 0.00 | 46.105 | 46.105 | 46.105 | 0 |
| 1728575700 | 46.105 | 0.31 | 0.67 | 45.98 | 46.105 | 45.98 | 111 |
| 1728489300 | 45.8 | 0.09 | 0.20 | 45.425 | 45.8 | 45.14 | 73 |
| 1728402900 | 45.71 | 0 | 0.00 | 45.71 | 45.71 | 45.71 | 0 |
| 1728316500 | 45.71 | 0.16 | 0.36 | 45.71 | 45.71 | 45.71 | 88 |
| 1728057300 | 45.545 | -0.43 | -0.94 | 45.525 | 45.545 | 45.525 | 311 |
| 1727970900 | 45.975 | -0.08 | -0.17 | 45.675 | 45.975 | 45.675 | 138 |
| 1727884500 | 46.055 | 0.08 | 0.16 | 46.34 | 46.34 | 46.055 | 7 |
| 1727798100 | 45.98 | -0.06 | -0.13 | 45.98 | 45.98 | 45.98 | 60 |
| 1727711700 | 46.04 | 0 | 0.00 | 46.04 | 46.04 | 46.04 | 0 |
| 1727452500 | 46.04 | 0 | 0.00 | 46.04 | 46.04 | 46.04 | 0 |
| 1727366100 | 46.04 | 0.48 | 1.06 | 46.04 | 46.04 | 46.04 | 23 |
| 1727279700 | 45.555 | -0.45 | -0.97 | 45.69 | 45.69 | 45.555 | 69 |
| 1727193300 | 46 | 0.95 | 2.12 | 45.985 | 46 | 45.985 | 520 |
| 1727106900 | 45.045 | 0 | 0.00 | 45.045 | 45.045 | 45.045 | 0 |
| 1726847700 | 45.045 | -0.54 | -1.17 | 45.225 | 45.225 | 45.045 | 33 |
| 1726761300 | 45.58 | -0.12 | -0.26 | 45.58 | 45.58 | 45.58 | 30 |
| 1726674900 | 45.7 | -0.76 | -1.63 | 45.56 | 45.7 | 45.56 | 57 |
| 1726588500 | 46.455 | -0.38 | -0.80 | 46.5 | 46.505 | 46.455 | 340 |
| 1726502100 | 46.83 | -1.17 | -2.44 | 48.39 | 48.39 | 46.745 | 356 |
| 1726242900 | 48 | 0.17 | 0.36 | 48 | 48 | 48 | 3 |
| 1726156500 | 47.83 | -1.18 | -2.40 | 47.83 | 47.83 | 47.83 | 104 |
| 1726070100 | 49.005 | -0.16 | -0.32 | 48.99 | 49.005 | 48.99 | 195 |
| 1725983700 | 49.16 | 0.48 | 0.99 | 49.16 | 49.16 | 49.16 | 1 |
| 1725897300 | 48.68 | 0 | 0.00 | 48.68 | 48.68 | 48.68 | 0 |
| 1725638100 | 48.68 | -0.78 | -1.57 | 49.195 | 49.195 | 48.68 | 291 |
| 1725551700 | 49.455 | 0.57 | 1.18 | 48.25 | 49.455 | 48.245 | 224 |
| 1725465300 | 48.88 | 0 | 0.00 | 48.88 | 48.88 | 48.88 | 0 |
| 1725378900 | 48.88 | -0.12 | -0.24 | 48.88 | 48.88 | 48.88 | 1 |
| 1725292500 | 49 | 0.7 | 1.46 | 50.4 | 50.4 | 48.81 | 14 |
| 1725033300 | 48.295 | 0.1 | 0.21 | 48.075 | 48.295 | 48.07 | 184 |
| 1724946900 | 48.195 | 0.66 | 1.39 | 48.195 | 48.195 | 48.195 | 11 |
| 1724860500 | 47.535 | 0.29 | 0.62 | 47.535 | 47.535 | 47.535 | 22 |
| 1724774100 | 47.24 | 0.66 | 1.41 | 47.39 | 47.39 | 47.2 | 95 |
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
