We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.07 | 0.305810397554 | 22.89 | 23.51 | 22.69 | 349858 | 23.05441046 | DE |
| 4 | 2.19 | 10.5440539239 | 20.77 | 23.51 | 20.59 | 382366 | 22.27080682 | DE |
| 12 | 1.71 | 8.04705882353 | 21.25 | 23.51 | 20.34 | 911520 | 21.89522266 | DE |
| 26 | 6.245 | 37.3616512115 | 16.715 | 23.68 | 16.685 | 511557 | 21.5374887 | DE |
| 52 | 5.62 | 32.4106113033 | 17.34 | 23.68 | 15.585 | 489742 | 19.90235794 | DE |
| 156 | 5.62 | 32.4106113033 | 17.34 | 23.68 | 15.585 | 489742 | 19.90235794 | DE |
| 260 | 5.62 | 32.4106113033 | 17.34 | 23.68 | 15.585 | 489742 | 19.90235794 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 23.2 | 0.38 | 1.67 | 22.86 | 23.28 | 22.69 | 382364 |
| 1739208600 | 22.82 | 0.02 | 0.09 | 22.9 | 22.99 | 22.74 | 213830 |
| 1738949400 | 22.8 | -0.33 | -1.43 | 23.07 | 23.23 | 22.69 | 484890 |
| 1738863000 | 23.13 | -0.17 | -0.73 | 23.4 | 23.51 | 22.83 | 272281 |
| 1738776600 | 23.3 | 0.38 | 1.66 | 22.89 | 23.35 | 22.73 | 395926 |
| 1738690200 | 22.92 | 0.09 | 0.39 | 22.83 | 23.04 | 22.62 | 385142 |
| 1738603800 | 22.83 | -0.09 | -0.39 | 22.36 | 22.86 | 22.3 | 756124 |
| 1738344600 | 22.92 | 0.41 | 1.82 | 22.4 | 22.92 | 22.37 | 315312 |
| 1738258200 | 22.51 | 0.5 | 2.27 | 22.05 | 22.62 | 22.05 | 303906 |
| 1738171800 | 22.01 | 0.19 | 0.87 | 21.99 | 22.39 | 21.83 | 272089 |
| 1738085400 | 21.82 | 0.2 | 0.93 | 21.76 | 21.94 | 21.64 | 279823 |
| 1737999000 | 21.62 | 0.11 | 0.51 | 21.21 | 21.69 | 21.12 | 280892 |
| 1737739800 | 21.51 | -0.42 | -1.92 | 21.96 | 22.04 | 21.41 | 335111 |
| 1737653400 | 21.93 | 0.7 | 3.30 | 21.21 | 22.06 | 21.1 | 365010 |
| 1737567000 | 21.23 | 0 | 0.00 | 21.23 | 21.23 | 21.23 | 0 |
| 1737480600 | 21.23 | -0.01 | -0.05 | 21.2 | 21.61 | 21.09 | 463092 |
| 1737394200 | 21.24 | -0.97 | -4.37 | 22.16 | 22.16 | 21.21 | 539184 |
| 1737135000 | 22.21 | 0.47 | 2.16 | 21.82 | 22.25 | 21.82 | 494870 |
| 1737048600 | 21.74 | 0.39 | 1.83 | 21.54 | 21.85 | 21.46 | 445743 |
| 1736962200 | 21.35 | 0.58 | 2.79 | 20.77 | 21.44 | 20.59 | 279370 |
| 1736875800 | 20.77 | 0.17 | 0.83 | 20.67 | 21.03 | 20.52 | 393981 |
| 1736789400 | 20.6 | -0.24 | -1.15 | 20.62 | 20.8 | 20.34 | 536008 |
| 1736530200 | 20.84 | -0.09 | -0.43 | 20.93 | 21.15 | 20.83 | 490042 |
| 1736443800 | 20.93 | -0.43 | -2.01 | 21.2 | 21.44 | 20.91 | 390114 |
| 1736357400 | 21.36 | -0.24 | -1.11 | 20.72 | 21.44 | 20.72 | 634897 |
| 1736271000 | 21.6 | 0.06 | 0.28 | 21.54 | 21.94 | 21.36 | 448123 |
| 1736184600 | 21.54 | 0.5 | 2.38 | 21.57 | 22 | 21.36 | 543452 |
| 1735925400 | 21.04 | -0.02 | -0.09 | 21.09 | 21.12 | 20.91 | 382191 |
| 1735839000 | 21.06 | -0.2 | -0.94 | 21.02 | 21.14 | 20.73 | 570236 |
| 1735666200 | 21.26 | 0.63 | 3.05 | 20.51 | 21.26 | 20.51 | 110106 |
| 1735579800 | 20.63 | -0.41 | -1.95 | 20.98 | 20.98 | 20.51 | 182895 |
| 1735320600 | 21.04 | 0.21 | 1.01 | 21.01 | 21.07 | 20.74 | 383952 |
| 1735061400 | 20.83 | 0.16 | 0.77 | 21.1 | 21.1 | 20.75 | 90825 |
| 1734975000 | 20.67 | -0.33 | -1.57 | 20.98 | 20.98 | 20.41 | 299835 |
| 1734715800 | 21 | -0.34 | -1.59 | 21.21 | 21.24 | 20.71 | 10560064 |
| 1734629400 | 21.34 | -0.5 | -2.29 | 21.44 | 21.44 | 21.24 | 661751 |
| 1734543000 | 21.84 | 0.04 | 0.18 | 21.78 | 22.13 | 21.73 | 517157 |
| 1734456600 | 21.8 | -0.2 | -0.91 | 21.71 | 22.12 | 21.64 | 455127 |
| 1734370200 | 22 | 0.18 | 0.82 | 21.74 | 22.24 | 21.74 | 609986 |
| 1734111000 | 21.82 | -0.45 | -2.02 | 22.25 | 22.37 | 21.82 | 453984 |
| 1734024600 | 22.27 | 1.15 | 5.45 | 21.6 | 22.37 | 21.6 | 1044715 |
| 1733938200 | 21.12 | -1.03 | -4.65 | 21.54 | 21.69 | 21.12 | 1315140 |
| 1733851800 | 22.15 | -0.27 | -1.20 | 22.26 | 22.42 | 22.14 | 385065 |
| 1733765400 | 22.42 | -0.25 | -1.10 | 22.76 | 22.85 | 22.24 | 371598 |
| 1733506200 | 22.67 | -0.45 | -1.95 | 22.77 | 22.95 | 22.65 | 235016 |
| 1733419800 | 23.12 | 0.02 | 0.09 | 23.1 | 23.22 | 22.95 | 333035 |
| 1733333400 | 23.1 | 0.46 | 2.03 | 22.78 | 23.33 | 22.75 | 445237 |
| 1733247000 | 22.64 | -0.79 | -3.37 | 22.25 | 22.72 | 22.23 | 680390 |
| 1733160600 | 23.43 | 0.26 | 1.12 | 23.04 | 23.48 | 22.87 | 391394 |
| 1732901400 | 23.17 | 0.22 | 0.96 | 22.99 | 23.17 | 22.82 | 478039 |
| 1732815000 | 22.95 | 0.45 | 2.00 | 22.65 | 23.09 | 22.64 | 503346 |
| 1732728600 | 22.5 | -0.17 | -0.75 | 22.66 | 22.71 | 22.4 | 464837 |
| 1732642200 | 22.67 | 0.27 | 1.21 | 22.4 | 22.67 | 22.25 | 525410 |
| 1732555800 | 22.4 | 0.85 | 3.94 | 22 | 22.4 | 21.58 | 16785059 |
| 1732296600 | 21.55 | 0.24 | 1.13 | 21.43 | 21.55 | 21.11 | 570514 |
| 1732210200 | 21.31 | -0.15 | -0.70 | 21.77 | 21.77 | 21.16 | 278591 |
| 1732123800 | 21.46 | 0.42 | 2.00 | 21.25 | 21.53 | 21.17 | 258039 |
| 1732037400 | 21.04 | -0.39 | -1.82 | 21.47 | 21.64 | 20.93 | 414257 |
| 1731951000 | 21.43 | 0.46 | 2.19 | 20.87 | 21.65 | 20.87 | 580230 |
| 1731691800 | 20.97 | -0.05 | -0.24 | 21.17 | 21.31 | 20.97 | 332821 |
| 1731605400 | 21.02 | -0.12 | -0.57 | 20.85 | 21.21 | 20.02 | 544240 |
| 1731519000 | 21.14 | -0.56 | -2.58 | 21.53 | 21.94 | 20.88 | 417204 |
| 1731432600 | 21.7 | -0.7 | -3.13 | 22.37 | 22.44 | 21.7 | 329286 |
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
