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 | -0.8 | -1.48698884758 | 53.8 | 54.3 | 52.75 | 437478 | 53.53080219 | DE |
| 4 | -1.2 | -2.21402214022 | 54.2 | 55.05 | 52.15 | 497876 | 53.66576042 | DE |
| 12 | 2.35 | 4.63968410661 | 50.65 | 60.5 | 50.65 | 413438 | 55.05849021 | DE |
| 26 | 2.3 | 4.53648915187 | 50.7 | 60.5 | 48.58 | 339312 | 53.65812726 | DE |
| 52 | 1 | 1.92307692308 | 52 | 60.5 | 47.28 | 284598 | 52.16511955 | DE |
| 156 | 7.46 | 16.3812033377 | 45.54 | 60.5 | 34.52 | 246897 | 46.6650038 | DE |
| 260 | 18.88 | 55.3341148886 | 34.12 | 60.5 | 33.99 | 275339 | 46.39473414 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743008100 | 52.9 | -1.05 | -1.95 | 53.95 | 53.95 | 52.75 | 268959 |
| 1742921700 | 53.95 | 0.55 | 1.03 | 53.5 | 54.3 | 53.4 | 374852 |
| 1742835300 | 53.4 | 0.05 | 0.09 | 53.65 | 53.75 | 53.05 | 334440 |
| 1742576100 | 53.35 | -0.55 | -1.02 | 53.7 | 53.95 | 52.8 | 649309 |
| 1742489700 | 53.9 | 0.75 | 1.41 | 53.35 | 54 | 53.05 | 426145 |
| 1742403300 | 53.15 | -0.4 | -0.75 | 53.8 | 53.95 | 53.05 | 402642 |
| 1742316900 | 53.55 | 0.3 | 0.56 | 53.5 | 53.6 | 53.05 | 409945 |
| 1742230500 | 53.25 | 0.7 | 1.33 | 52.7 | 53.25 | 52.65 | 338836 |
| 1741971300 | 52.55 | -0.4 | -0.76 | 52.9 | 52.95 | 52.3 | 307523 |
| 1741884900 | 52.95 | 0.15 | 0.28 | 52.85 | 53.05 | 52.4 | 474488 |
| 1741798500 | 52.8 | 0.35 | 0.67 | 52.55 | 53.25 | 52.5 | 332850 |
| 1741712100 | 52.45 | -1.6 | -2.96 | 54.45 | 54.55 | 52.15 | 778558 |
| 1741625700 | 54.05 | 0.65 | 1.22 | 53.55 | 54.2 | 53.45 | 449372 |
| 1741366500 | 53.4 | -0.05 | -0.09 | 53.35 | 53.5 | 52.6 | 405467 |
| 1741280100 | 53.45 | -0.45 | -0.83 | 53.65 | 53.9 | 52.6 | 680879 |
| 1741193700 | 53.9 | -0.45 | -0.83 | 54 | 54.4 | 53.55 | 545142 |
| 1741107300 | 54.35 | -0.65 | -1.18 | 54.85 | 55.05 | 54.35 | 361990 |
| 1741020900 | 55 | 0.6 | 1.10 | 54.3 | 55.05 | 54.3 | 428945 |
| 1740761700 | 54.4 | 0 | 0.00 | 54.05 | 54.45 | 54 | 1572436 |
| 1740675300 | 54.4 | 0.4 | 0.74 | 53.8 | 54.4 | 53.5 | 380549 |
| 1740588900 | 54 | 0.4 | 0.75 | 54.2 | 54.5 | 53.8 | 303158 |
| 1740502500 | 53.6 | -0.55 | -1.02 | 54.25 | 54.5 | 53.35 | 480279 |
| 1740416100 | 54.15 | 0.05 | 0.09 | 54.35 | 54.75 | 54.05 | 349100 |
| 1740156900 | 54.1 | -0.8 | -1.46 | 54.5 | 54.95 | 53.95 | 1002805 |
| 1740070500 | 54.9 | -0.95 | -1.70 | 55.85 | 55.95 | 54.85 | 670344 |
| 1739984100 | 55.85 | -3.95 | -6.61 | 55.4 | 57.1 | 55.4 | 1934848 |
| 1739897700 | 59.8 | -0.15 | -0.25 | 60.05 | 60.05 | 59.3 | 237403 |
| 1739811300 | 59.95 | 0.45 | 0.76 | 59.55 | 60.15 | 59.2 | 275089 |
| 1739552100 | 59.5 | -0.9 | -1.49 | 59.75 | 60.3 | 59.25 | 413509 |
| 1739465700 | 60.4 | 1.35 | 2.29 | 58.7 | 60.5 | 58.7 | 521692 |
| 1739379300 | 59.05 | 0.4 | 0.68 | 58.75 | 59.2 | 58.6 | 251199 |
| 1739292900 | 58.65 | 0.15 | 0.26 | 58.65 | 58.65 | 58.05 | 327154 |
| 1739206500 | 58.5 | 0.1 | 0.17 | 58.45 | 58.85 | 58.2 | 366066 |
| 1738947300 | 58.4 | -1.15 | -1.93 | 57.6 | 58.95 | 57.55 | 298639 |
| 1738860900 | 59.55 | 0.3 | 0.51 | 59.6 | 59.7 | 59.2 | 146978 |
| 1738774500 | 59.25 | -0.1 | -0.17 | 59.2 | 59.5 | 58.75 | 233268 |
| 1738688100 | 59.35 | 0.15 | 0.25 | 59.5 | 59.5 | 58.65 | 254303 |
| 1738601700 | 59.2 | 0.45 | 0.77 | 57.9 | 59.5 | 57.9 | 224456 |
| 1738342500 | 58.75 | -0.25 | -0.42 | 59.2 | 59.2 | 58.55 | 217202 |
| 1738256100 | 59 | 1 | 1.72 | 58.4 | 59.05 | 58.15 | 206988 |
| 1738169700 | 58 | 0.35 | 0.61 | 57.75 | 58.65 | 57.6 | 236877 |
| 1738083300 | 57.65 | 0.9 | 1.59 | 57 | 57.8 | 56.9 | 422629 |
| 1737996900 | 56.75 | 0.75 | 1.34 | 56 | 56.8 | 55.9 | 399735 |
| 1737737700 | 56 | 0.2 | 0.36 | 55.9 | 56.3 | 55.75 | 533536 |
| 1737651300 | 55.8 | 0.2 | 0.36 | 55.75 | 55.85 | 55.35 | 281765 |
| 1737564900 | 55.6 | 0.65 | 1.18 | 55.15 | 55.85 | 55.1 | 316309 |
| 1737478500 | 54.95 | 0.2 | 0.37 | 54.55 | 55.2 | 54.4 | 205331 |
| 1737392100 | 54.75 | -0.2 | -0.36 | 54.8 | 55.05 | 54.65 | 223711 |
| 1737132900 | 54.95 | 0.35 | 0.64 | 54.8 | 55.1 | 54.15 | 624555 |
| 1737046500 | 54.6 | 0.5 | 0.92 | 54.3 | 54.65 | 54.1 | 281722 |
| 1736960100 | 54.1 | 1.5 | 2.85 | 52.65 | 54.2 | 52.65 | 334810 |
| 1736873700 | 52.6 | -0.15 | -0.28 | 52.75 | 53.15 | 52.45 | 241147 |
| 1736787300 | 52.75 | -0.75 | -1.40 | 53.3 | 53.35 | 52.5 | 350832 |
| 1736528100 | 53.5 | -0.6 | -1.11 | 53.8 | 54 | 53.25 | 231861 |
| 1736441700 | 54.1 | 1.05 | 1.98 | 53.05 | 54.2 | 53.05 | 213289 |
| 1736355300 | 53.05 | 0.65 | 1.24 | 52.55 | 53.1 | 52.2 | 283523 |
| 1736268900 | 52.4 | 0.65 | 1.26 | 51.5 | 52.4 | 51.35 | 212091 |
| 1736182500 | 51.75 | 0.35 | 0.68 | 51.4 | 51.8 | 51.15 | 182800 |
| 1735923300 | 51.4 | -0.2 | -0.39 | 51.75 | 51.85 | 51.4 | 182789 |
| 1735836900 | 51.6 | 0.8 | 1.57 | 50.65 | 51.6 | 50.65 | 167566 |
| 1735577700 | 50.8 | -0.05 | -0.10 | 50.95 | 51 | 50.55 | 186789 |
| 1735318500 | 50.85 | 0.35 | 0.69 | 50.3 | 51.05 | 49.6 | 161858 |
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
