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 | 1.15 | 2.18216318786 | 52.7 | 54.45 | 52.5 | 63427 | 53.73598488 | DE |
| 4 | -2.35 | -4.18149466192 | 56.2 | 56.25 | 51.75 | 75450 | 53.32049143 | DE |
| 12 | -4.4 | -7.55364806867 | 58.25 | 58.5 | 51.75 | 77937 | 54.38507194 | DE |
| 26 | -6.35 | -10.5481727575 | 60.2 | 67.75 | 51.75 | 69989 | 58.70647495 | DE |
| 52 | -11.05 | -17.0261941448 | 64.9 | 67.75 | 51.75 | 76612 | 59.3673241 | DE |
| 156 | -76.65 | -58.7356321839 | 130.5 | 135.9 | 51.75 | 65644 | 76.08074445 | DE |
| 260 | -89.75 | -62.5 | 143.6 | 159 | 51.75 | 59631 | 93.45843272 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 54.45 | 0.45 | 0.83 | 53.5 | 54.45 | 53.45 | 57005 |
| 1738258200 | 54 | 0.8 | 1.50 | 53.15 | 54.2 | 52.85 | 62009 |
| 1738171800 | 53.2 | -0.95 | -1.75 | 53.9 | 53.9 | 53 | 62165 |
| 1738085400 | 54.15 | 1.25 | 2.36 | 52.9 | 54.45 | 52.75 | 71923 |
| 1737999000 | 52.9 | 0.2 | 0.38 | 52.7 | 53.5 | 52.5 | 64034 |
| 1737739800 | 52.7 | -0.1 | -0.19 | 52.85 | 53.4 | 52.3 | 51676 |
| 1737653400 | 52.8 | 0.3 | 0.57 | 52.35 | 52.95 | 52.1 | 62706 |
| 1737567000 | 52.5 | 0.2 | 0.38 | 52.55 | 52.75 | 52.1 | 60087 |
| 1737480600 | 52.3 | 0 | 0.00 | 52.3 | 52.3 | 52.3 | 0 |
| 1737394200 | 52.3 | -0.75 | -1.41 | 53.45 | 53.45 | 52.1 | 69765 |
| 1737135000 | 53.05 | -0.1 | -0.19 | 53.3 | 53.5 | 52.75 | 59412 |
| 1737048600 | 53.15 | -0.25 | -0.47 | 54 | 54.15 | 52.4 | 93206 |
| 1736962200 | 53.4 | 1.6 | 3.09 | 52.75 | 53.45 | 52.3 | 64511 |
| 1736875800 | 51.8 | -0.75 | -1.43 | 52.4 | 53 | 51.75 | 87601 |
| 1736789400 | 52.55 | -0.25 | -0.47 | 52.7 | 53.1 | 52.45 | 94017 |
| 1736530200 | 52.8 | -1 | -1.86 | 53.5 | 53.9 | 52.7 | 84877 |
| 1736443800 | 53.8 | 0 | 0.00 | 53.25 | 54 | 53.1 | 90867 |
| 1736357400 | 53.8 | -0.95 | -1.74 | 54 | 54.55 | 53.15 | 150001 |
| 1736271000 | 54.75 | -0.05 | -0.09 | 55.3 | 55.8 | 54.6 | 78506 |
| 1736184600 | 54.8 | -0.85 | -1.53 | 56.2 | 56.25 | 54.8 | 69180 |
| 1735925400 | 55.65 | -0.75 | -1.33 | 56.5 | 56.5 | 55.6 | 58549 |
| 1735839000 | 56.4 | 0.8 | 1.44 | 56.4 | 56.7 | 55.95 | 60170 |
| 1735666200 | 55.6 | 0.65 | 1.18 | 54.95 | 56 | 54.95 | 44769 |
| 1735579800 | 54.95 | -0.1 | -0.18 | 55 | 55.35 | 54.75 | 72535 |
| 1735320600 | 55.05 | 0.05 | 0.09 | 55.85 | 55.85 | 54.8 | 84687 |
| 1735061400 | 55 | 0.5 | 0.92 | 54.45 | 55.35 | 54.45 | 41042 |
| 1734975000 | 54.5 | 1.2 | 2.25 | 54.5 | 54.6 | 53.9 | 103876 |
| 1734715800 | 53.3 | 1.15 | 2.21 | 52 | 53.75 | 51.8 | 178181 |
| 1734629400 | 52.15 | -1.1 | -2.07 | 52.6 | 52.8 | 52.05 | 208183 |
| 1734543000 | 53.25 | 0.05 | 0.09 | 53.2 | 53.6 | 53.2 | 61449 |
| 1734456600 | 53.2 | -0.25 | -0.47 | 53 | 53.6 | 52.8 | 202606 |
| 1734370200 | 53.45 | -1.1 | -2.02 | 53.55 | 54.2 | 53.3 | 124737 |
| 1734111000 | 54.55 | -0.45 | -0.82 | 54.75 | 55.25 | 54.55 | 73242 |
| 1734024600 | 55 | 0.85 | 1.57 | 54.35 | 55.05 | 54.15 | 117532 |
| 1733938200 | 54.15 | -1.3 | -2.34 | 55.5 | 55.6 | 54.15 | 67176 |
| 1733851800 | 55.45 | 0.15 | 0.27 | 54 | 55.55 | 53.35 | 146011 |
| 1733765400 | 55.3 | -1.05 | -1.86 | 56.5 | 56.6 | 55.15 | 108318 |
| 1733506200 | 56.35 | 0.25 | 0.45 | 56.55 | 56.95 | 56 | 37560 |
| 1733419800 | 56.1 | -0.4 | -0.71 | 56.4 | 57.25 | 56.1 | 61634 |
| 1733333400 | 56.5 | 0.55 | 0.98 | 55.9 | 56.8 | 55.85 | 39489 |
| 1733247000 | 55.95 | 0.1 | 0.18 | 55.5 | 56 | 55.4 | 54603 |
| 1733160600 | 55.85 | -0.95 | -1.67 | 56.7 | 56.75 | 55.5 | 62361 |
| 1732901400 | 56.8 | 0.15 | 0.26 | 56.35 | 57 | 56.2 | 77712 |
| 1732815000 | 56.65 | -0.15 | -0.26 | 56.8 | 57 | 56.2 | 25516 |
| 1732728600 | 56.8 | 1.05 | 1.88 | 56.05 | 56.8 | 55.35 | 46530 |
| 1732642200 | 55.75 | -0.9 | -1.59 | 56.2 | 56.2 | 55.6 | 37037 |
| 1732555800 | 56.65 | 0.35 | 0.62 | 56.75 | 57.15 | 56 | 95016 |
| 1732296600 | 56.3 | 1.4 | 2.55 | 53.5 | 56.5 | 53.35 | 85670 |
| 1732210200 | 54.9 | -0.7 | -1.26 | 55.5 | 55.5 | 54.8 | 94871 |
| 1732123800 | 55.6 | -0.65 | -1.16 | 55.35 | 56.2 | 55.1 | 97893 |
| 1732037400 | 56.25 | -0.05 | -0.09 | 57 | 57.2 | 55.85 | 38018 |
| 1731951000 | 56.3 | -0.8 | -1.40 | 57.25 | 57.25 | 56.1 | 53100 |
| 1731691800 | 57.1 | 0 | 0.00 | 56.9 | 57.5 | 56.8 | 37995 |
| 1731605400 | 57.1 | -0.8 | -1.38 | 56.3 | 57.2 | 56.3 | 47125 |
| 1731519000 | 57.9 | 0 | 0.00 | 57.9 | 57.9 | 57.9 | 0 |
| 1731432600 | 57.9 | 0 | 0.00 | 57.9 | 57.9 | 57.9 | 0 |
| 1731346200 | 57.9 | -0.3 | -0.52 | 58.25 | 58.5 | 57.85 | 29881 |
| 1731087000 | 58.2 | 0.6 | 1.04 | 57.75 | 58.45 | 57.6 | 39804 |
| 1731000600 | 57.6 | 0.65 | 1.14 | 57.3 | 57.9 | 57.2 | 48321 |
| 1730914200 | 56.95 | -1.05 | -1.81 | 58.55 | 58.6 | 56.7 | 122221 |
| 1730827800 | 58 | 0.15 | 0.26 | 57.7 | 58.3 | 57.7 | 67587 |
| 1730741400 | 57.85 | -0.15 | -0.26 | 57.95 | 58.5 | 57.85 | 75961 |
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
