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 | 0.09 | 0.16592920354 | 54.24 | 54.33 | 54.23 | 2322 | 54.25059609 | DE |
| 4 | 0.41 | 0.760385756677 | 53.92 | 54.33 | 53.83 | 1407 | 54.1005881 | DE |
| 12 | 0.69 | 1.28635346756 | 53.64 | 54.33 | 53.32 | 1863 | 53.72308151 | DE |
| 26 | -2.01 | -3.56762513312 | 56.34 | 56.37 | 53.32 | 1976 | 54.26036664 | DE |
| 52 | -1.17 | -2.10810810811 | 55.5 | 56.37 | 53.32 | 2050 | 55.0638068 | DE |
| 156 | 1.04 | 1.95158566335 | 53.29 | 56.37 | 53.26 | 2396 | 54.21314418 | DE |
| 260 | -1.03 | -1.86054913295 | 55.36 | 56.37 | 51.51 | 3913 | 54.15362627 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 54.31 | 0.08 | 0.15 | 54.31 | 54.31 | 54.31 | 1148 |
| 1732123800 | 54.23 | -0.02 | -0.04 | 54.23 | 54.23 | 54.23 | 1019 |
| 1732037400 | 54.25 | -0.03 | -0.06 | 54.25 | 54.25 | 54.25 | 3340 |
| 1731951000 | 54.28 | 0.04 | 0.07 | 54.28 | 54.28 | 54.28 | 486 |
| 1731691800 | 54.24 | 0.03 | 0.06 | 54.24 | 54.24 | 54.24 | 5616 |
| 1731605400 | 54.21 | 0.19 | 0.35 | 54.21 | 54.21 | 54.21 | 1305 |
| 1731519000 | 54.02 | 0 | 0.00 | 54.02 | 54.02 | 54.02 | 0 |
| 1731432600 | 54.02 | 0 | 0.00 | 54.02 | 54.02 | 54.02 | 0 |
| 1731346200 | 54.02 | 0.08 | 0.15 | 54.02 | 54.02 | 54.02 | 2202 |
| 1731087000 | 53.94 | -0.09 | -0.17 | 53.94 | 53.94 | 53.94 | 1465 |
| 1731000600 | 54.03 | 0.2 | 0.37 | 54.03 | 54.03 | 54.03 | 309 |
| 1730914200 | 53.83 | -0.01 | -0.02 | 53.83 | 53.83 | 53.83 | 209 |
| 1730827800 | 53.84 | -0.06 | -0.11 | 53.84 | 53.84 | 53.84 | 486 |
| 1730741400 | 53.9 | 0.03 | 0.06 | 53.9 | 53.9 | 53.9 | 716 |
| 1730482200 | 53.87 | 0.01 | 0.02 | 53.87 | 53.87 | 53.87 | 662 |
| 1730395800 | 53.86 | -0.12 | -0.22 | 53.86 | 53.86 | 53.86 | 310 |
| 1730309400 | 53.98 | 0.05 | 0.09 | 53.98 | 53.98 | 53.98 | 3550 |
| 1730223000 | 53.93 | 0.04 | 0.07 | 53.93 | 53.93 | 53.93 | 1229 |
| 1730136600 | 53.89 | -0.03 | -0.06 | 53.89 | 53.89 | 53.89 | 970 |
| 1729873800 | 53.92 | -0.02 | -0.04 | 53.92 | 53.92 | 53.92 | 297 |
| 1729787400 | 53.94 | 0.04 | 0.07 | 53.94 | 53.94 | 53.94 | 371 |
| 1729701000 | 53.9 | 0.05 | 0.09 | 53.9 | 53.9 | 53.9 | 1349 |
| 1729614600 | 53.85 | 0.03 | 0.06 | 53.85 | 53.85 | 53.85 | 966 |
| 1729528200 | 53.82 | -0.02 | -0.04 | 53.82 | 53.82 | 53.82 | 349 |
| 1729269000 | 53.84 | 0.07 | 0.13 | 53.84 | 53.84 | 53.84 | 6059 |
| 1729182600 | 53.77 | 0.06 | 0.11 | 53.77 | 53.77 | 53.77 | 3027 |
| 1729096200 | 53.71 | 0 | 0.00 | 53.71 | 53.71 | 53.71 | 0 |
| 1729009800 | 53.71 | 0.03 | 0.06 | 53.71 | 53.71 | 53.71 | 3460 |
| 1728923400 | 53.68 | 0 | 0.00 | 53.68 | 53.68 | 53.68 | 31 |
| 1728664200 | 53.68 | 0.04 | 0.07 | 53.68 | 53.68 | 53.68 | 877 |
| 1728577800 | 53.64 | 0 | 0.00 | 53.64 | 53.64 | 53.64 | 0 |
| 1728491400 | 53.64 | 0.01 | 0.02 | 53.64 | 53.64 | 53.64 | 1081 |
| 1728405000 | 53.63 | 0.01 | 0.02 | 53.63 | 53.63 | 53.63 | 2328 |
| 1728318600 | 53.62 | 0.09 | 0.17 | 53.62 | 53.62 | 53.62 | 13627 |
| 1728059400 | 53.53 | 0.02 | 0.04 | 53.53 | 53.53 | 53.53 | 762 |
| 1727973000 | 53.51 | 0.05 | 0.09 | 53.51 | 53.51 | 53.51 | 3929 |
| 1727886600 | 53.46 | 0.1 | 0.19 | 53.46 | 53.46 | 53.46 | 2089 |
| 1727800200 | 53.36 | 0.04 | 0.08 | 53.36 | 53.36 | 53.36 | 15510 |
| 1727713800 | 53.32 | -0.35 | -0.65 | 53.32 | 53.32 | 53.32 | 976 |
| 1727454600 | 53.67 | 0.01 | 0.02 | 53.67 | 53.67 | 53.67 | 119 |
| 1727368200 | 53.66 | 0.02 | 0.04 | 53.66 | 53.66 | 53.66 | 1743 |
| 1727281800 | 53.64 | -0.02 | -0.04 | 53.64 | 53.64 | 53.64 | 3445 |
| 1727195400 | 53.66 | 0.04 | 0.07 | 53.66 | 53.66 | 53.66 | 1647 |
| 1727109000 | 53.62 | -0.03 | -0.06 | 53.62 | 53.62 | 53.62 | 2098 |
| 1726849800 | 53.65 | 0 | 0.00 | 53.65 | 53.65 | 53.65 | 1718 |
| 1726763400 | 53.65 | -0.01 | -0.02 | 53.65 | 53.65 | 53.65 | 661 |
| 1726677000 | 53.66 | 0.01 | 0.02 | 53.66 | 53.66 | 53.66 | 72 |
| 1726590600 | 53.65 | -0.02 | -0.04 | 53.65 | 53.65 | 53.65 | 1567 |
| 1726504200 | 53.67 | -0.03 | -0.06 | 53.67 | 53.67 | 53.67 | 987 |
| 1726245000 | 53.7 | -0.05 | -0.09 | 53.7 | 53.7 | 53.7 | 638 |
| 1726158600 | 53.75 | 0.02 | 0.04 | 53.75 | 53.75 | 53.75 | 83 |
| 1726072200 | 53.73 | 0.02 | 0.04 | 53.73 | 53.73 | 53.73 | 509 |
| 1725985800 | 53.71 | 0.09 | 0.17 | 53.71 | 53.71 | 53.71 | 1891 |
| 1725899400 | 53.62 | -0.02 | -0.04 | 53.62 | 53.62 | 53.62 | 559 |
| 1725640200 | 53.64 | 0.01 | 0.02 | 53.64 | 53.64 | 53.64 | 621 |
| 1725553800 | 53.63 | -0.04 | -0.07 | 53.63 | 53.63 | 53.63 | 515 |
| 1725467400 | 53.67 | 0.02 | 0.04 | 53.67 | 53.67 | 53.67 | 248 |
| 1725381000 | 53.65 | 0.02 | 0.04 | 53.65 | 53.65 | 53.65 | 1138 |
| 1725294600 | 53.63 | -0.01 | -0.02 | 53.63 | 53.63 | 53.63 | 1157 |
| 1725035400 | 53.64 | 0.06 | 0.11 | 53.64 | 53.64 | 53.64 | 806 |
| 1724949000 | 53.58 | -0.38 | -0.70 | 53.58 | 53.58 | 53.58 | 1421 |
| 1724862600 | 53.96 | 0.04 | 0.07 | 53.96 | 53.96 | 53.96 | 1501 |
| 1724776200 | 53.92 | 0.02 | 0.04 | 53.92 | 53.92 | 53.92 | 308 |
| 1724689800 | 53.9 | -0.06 | -0.11 | 53.9 | 53.9 | 53.9 | 159 |
| 1724430600 | 53.96 | 0.01 | 0.02 | 53.96 | 53.96 | 53.96 | 514 |
| 1724344200 | 53.95 | -0.03 | -0.06 | 53.95 | 53.95 | 53.95 | 450 |
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
