We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.94 | 5.42505592841 | 35.76 | 38.09 | 35.74 | 1904876 | 37.0778051 | DE |
4 | 4.4 | 13.2132132132 | 33.3 | 38.09 | 32.24 | 1382807 | 35.27469601 | DE |
12 | 5.59 | 17.4089068826 | 32.11 | 38.09 | 31.28 | 1495758 | 33.97298177 | DE |
26 | 3.25 | 9.43396226415 | 34.45 | 38.09 | 31.04 | 1384011 | 34.00113827 | DE |
52 | -10.395 | -21.613473334 | 48.095 | 48.875 | 31.04 | 1428592 | 36.33556806 | DE |
156 | -4.185 | -9.99164378656 | 41.885 | 48.875 | 31.04 | 1306505 | 37.74987666 | DE |
260 | 5.75999952 | 18.0338116263 | 31.94000048 | 56.82 | 21.00000031 | 1022543 | 38.53084754 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738171800 | 37.68 | -0.01 | -0.03 | 37.91 | 38.09 | 37.64 | 1618061 |
1738085400 | 37.69 | 0.69 | 1.86 | 37.03 | 37.69 | 37 | 1873444 |
1737999000 | 37 | 0.18 | 0.49 | 36.48 | 37.2 | 36.25 | 2508407 |
1737739800 | 36.82 | 0.82 | 2.28 | 36.18 | 36.84 | 36.05 | 2283603 |
1737653400 | 36 | 0.94 | 2.68 | 35.76 | 36.19 | 35.74 | 1240864 |
1737567000 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 0 |
1737480600 | 35.06 | 0.26 | 0.75 | 34.71 | 35.15 | 34.63 | 1180016 |
1737394200 | 34.8 | 0.1 | 0.29 | 34.77 | 35.05 | 34.48 | 969054 |
1737135000 | 34.7 | 0.37 | 1.08 | 34.35 | 34.95 | 34.25 | 1317273 |
1737048600 | 34.33 | 0.38 | 1.12 | 34.29 | 34.5 | 34.07 | 1269244 |
1736962200 | 33.95 | -0.07 | -0.21 | 34.03 | 34.37 | 33.68 | 1239987 |
1736875800 | 34.02 | 0.05 | 0.15 | 34.3 | 34.34 | 33.89 | 1153117 |
1736789400 | 33.97 | 0.07 | 0.21 | 33.76 | 34.09 | 33.47 | 1367096 |
1736530200 | 33.9 | -0.53 | -1.54 | 34.34 | 34.83 | 33.79 | 1340034 |
1736443800 | 34.43 | 0.08 | 0.23 | 34.21 | 34.56 | 34.18 | 790498 |
1736357400 | 34.35 | -0.16 | -0.46 | 34.41 | 34.67 | 33.94 | 1174416 |
1736271000 | 34.51 | 0.27 | 0.79 | 34.27 | 34.7 | 34.22 | 1247722 |
1736184600 | 34.24 | 1.72 | 5.29 | 32.65 | 34.26 | 32.6 | 1389089 |
1735925400 | 32.52 | -0.58 | -1.75 | 33.049999 | 33.119999 | 32.24 | 976244 |
1735839000 | 33.1 | -0.4 | -1.19 | 33.299999 | 33.479999 | 33.08 | 895811 |
1735666200 | 33.5 | 0.56 | 1.70 | 32.81 | 33.5 | 32.81 | 476626 |
1735579800 | 32.939999 | -0.23 | -0.69 | 33.13 | 33.35 | 32.89 | 836674 |
1735320600 | 33.17 | -0.28 | -0.84 | 33.4 | 33.56 | 33.07 | 668254 |
1735061400 | 33.45 | 0.37 | 1.12 | 33.31 | 33.57 | 33.29 | 312762 |
1734975000 | 33.08 | -0.07 | -0.21 | 33 | 33.27 | 32.909999 | 1144862 |
1734715800 | 33.15 | -0.13 | -0.39 | 33.159999 | 33.21 | 32.75 | 3772405 |
1734629400 | 33.28 | -0.59 | -1.74 | 33.159999 | 33.38 | 33.009999 | 1843527 |
1734543000 | 33.87 | -0.4 | -1.17 | 34.22 | 34.29 | 33.81 | 1654407 |
1734456600 | 34.27 | 0.12 | 0.35 | 34.11 | 34.68 | 34.01 | 1834255 |
1734370200 | 34.15 | -0.82 | -2.34 | 34.81 | 34.86 | 33.8 | 1929676 |
1734111000 | 34.97 | -0.23 | -0.65 | 35.06 | 35.16 | 34.55 | 1996868 |
1734024600 | 35.2 | -0.1 | -0.28 | 35.29 | 35.34 | 34.88 | 1774312 |
1733938200 | 35.3 | 0.32 | 0.91 | 34.89 | 35.33 | 34.83 | 1639083 |
1733851800 | 34.98 | -0.24 | -0.68 | 34.9 | 35.03 | 34.68 | 1778678 |
1733765400 | 35.22 | 0.48 | 1.38 | 34.74 | 35.22 | 34.67 | 2096847 |
1733506200 | 34.74 | 0.85 | 2.51 | 33.99 | 34.8 | 33.98 | 2114771 |
1733419800 | 33.89 | 0.31 | 0.92 | 33.43 | 34.03 | 33.27 | 1596945 |
1733333400 | 33.58 | 1.2 | 3.71 | 32.35 | 33.87 | 32.35 | 1758797 |
1733247000 | 32.38 | 0.43 | 1.35 | 31.99 | 32.74 | 31.99 | 1611751 |
1733160600 | 31.95 | -0.7 | -2.14 | 32.18 | 32.63 | 31.83 | 2219830 |
1732901400 | 32.65 | 0.14 | 0.43 | 32.52 | 32.689999 | 32.32 | 1360139 |
1732815000 | 32.509999 | 0.2 | 0.62 | 32.46 | 32.64 | 32.369999 | 948392 |
1732728600 | 32.31 | -0.5 | -1.52 | 32.64 | 32.65 | 32.18 | 847404 |
1732642200 | 32.81 | -0.18 | -0.55 | 32.74 | 33.04 | 32.549999 | 916243 |
1732555800 | 32.99 | 0.63 | 1.95 | 32.58 | 33.229999 | 32.509999 | 4364222 |
1732296600 | 32.36 | 0.19 | 0.59 | 32.31 | 32.659999 | 32.2 | 1100252 |
1732210200 | 32.17 | 0.02 | 0.06 | 32.17 | 32.28 | 31.83 | 845398 |
1732123800 | 32.15 | 0.18 | 0.56 | 32.07 | 32.439999 | 32.049999 | 1166816 |
1732037400 | 31.97 | 0.23 | 0.72 | 31.64 | 31.98 | 31.63 | 968856 |
1731951000 | 31.74 | 0.35 | 1.12 | 31.3 | 31.8 | 31.3 | 896241 |
1731691800 | 31.39 | -0.89 | -2.76 | 32 | 32.02 | 31.28 | 1535049 |
1731605400 | 32.28 | 0.44 | 1.38 | 31.99 | 32.46 | 31.92 | 1329263 |
1731519000 | 31.84 | -0.58 | -1.79 | 32.21 | 32.27 | 31.54 | 1211676 |
1731432600 | 32.42 | -0.41 | -1.25 | 32.6 | 32.89 | 32.25 | 1437729 |
1731346200 | 32.83 | 0.17 | 0.52 | 32.78 | 33.02 | 32.65 | 1092849 |
1731087000 | 32.659999 | -0.25 | -0.76 | 33.009999 | 33.159999 | 32.47 | 1966240 |
1731000600 | 32.909999 | 1.01 | 3.17 | 32.11 | 32.96 | 32.11 | 2269897 |
1730914200 | 31.9 | 0.37 | 1.17 | 31.8 | 32.49 | 31.66 | 1914631 |
1730827800 | 31.53 | -0.09 | -0.28 | 31.66 | 31.69 | 31.3 | 822754 |
1730741400 | 31.62 | -0.48 | -1.50 | 32 | 32.02 | 31.4 | 1099463 |
1730482200 | 32.1 | 0.64 | 2.03 | 31.43 | 32.25 | 31.43 | 1466827 |
1730395800 | 31.46 | -0.22 | -0.69 | 31.55 | 31.67 | 31.04 | 2878798 |
1730309400 | 31.68 | -0.66 | -2.04 | 32.13 | 32.13 | 31.46 | 1576995 |
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