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 | 0.5 | 1.11111111111 | 45 | 45.5 | 44.2 | 336 | 45.12321429 | DE |
| 4 | -0.9 | -1.93965517241 | 46.4 | 47 | 43.6 | 499 | 45.30099268 | DE |
| 12 | 0.7 | 1.5625 | 44.8 | 47 | 41 | 533 | 44.14634154 | DE |
| 26 | -4.1 | -8.26612903226 | 49.6 | 51.2 | 41 | 430 | 45.78631938 | DE |
| 52 | -13.7 | -23.1418918919 | 59.2 | 59.8 | 41 | 745 | 51.63526232 | DE |
| 156 | -28.7 | -38.679245283 | 74.2 | 77.2 | 33.8 | 882 | 50.94571995 | DE |
| 260 | 3.4 | 8.07600950119 | 42.1 | 92.4 | 31 | 1407 | 47.63397001 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 45.5 | 0.1 | 0.22 | 45.4 | 45.5 | 45.4 | 651 |
| 1738863000 | 45.4 | 0.4 | 0.89 | 45.2 | 45.5 | 44.8 | 1064 |
| 1738776600 | 45 | 0.4 | 0.90 | 44.6 | 45 | 44.5 | 150 |
| 1738690200 | 44.6 | 0 | 0.00 | 44.6 | 44.6 | 44.5 | 28 |
| 1738603800 | 44.6 | 0.2 | 0.45 | 44.3 | 44.8 | 44.2 | 277 |
| 1738344600 | 44.4 | -0.2 | -0.45 | 45 | 45 | 44.4 | 161 |
| 1738258200 | 44.6 | 1 | 2.29 | 44 | 44.6 | 43.9 | 532 |
| 1738171800 | 43.6 | -1.7 | -3.75 | 45.2 | 45.2 | 43.6 | 1091 |
| 1738085400 | 45.3 | -0.4 | -0.88 | 45.7 | 46 | 45.3 | 1026 |
| 1737999000 | 45.7 | -0.1 | -0.22 | 45.8 | 45.8 | 45.7 | 182 |
| 1737739800 | 45.8 | -0.4 | -0.87 | 46 | 46 | 45.8 | 233 |
| 1737653400 | 46.2 | 0.4 | 0.87 | 45.8 | 46.2 | 45.8 | 1556 |
| 1737567000 | 45.8 | 0.1 | 0.22 | 45.7 | 45.9 | 45.6 | 59 |
| 1737480600 | 45.7 | 0.9 | 2.01 | 44.8 | 45.7 | 44.7 | 652 |
| 1737394200 | 44.8 | 0.6 | 1.36 | 44.9 | 45 | 44.5 | 208 |
| 1737135000 | 44.2 | -0.8 | -1.78 | 44.9 | 45 | 44.2 | 315 |
| 1737048600 | 45 | -0.6 | -1.32 | 45.8 | 45.8 | 44.8 | 988 |
| 1736962200 | 45.6 | -0.9 | -1.94 | 46.5 | 46.5 | 45.6 | 269 |
| 1736875800 | 46.5 | 0.2 | 0.43 | 46.3 | 46.5 | 45.9 | 874 |
| 1736789400 | 46.3 | 0.3 | 0.65 | 46.6 | 47 | 46.3 | 186 |
| 1736530200 | 46 | -0.4 | -0.86 | 46.4 | 46.5 | 46 | 122 |
| 1736443800 | 46.4 | 1 | 2.20 | 46.1 | 46.6 | 46 | 739 |
| 1736357400 | 45.4 | 0.2 | 0.44 | 45.1 | 45.6 | 45.1 | 98 |
| 1736271000 | 45.2 | 1.7 | 3.91 | 43.5 | 46.4 | 43.4 | 1055 |
| 1736184600 | 43.5 | 0.5 | 1.16 | 43 | 43.5 | 43 | 176 |
| 1735925400 | 43 | 0.1 | 0.23 | 42.9 | 43 | 42.9 | 36 |
| 1735839000 | 42.9 | -0.1 | -0.23 | 42.9 | 42.9 | 42.9 | 103 |
| 1735666200 | 43 | -0.1 | -0.23 | 43.1 | 43.1 | 43 | 51 |
| 1735579800 | 43.1 | 0 | 0.00 | 43.2 | 43.2 | 43.1 | 91 |
| 1735320600 | 43.1 | -0.5 | -1.15 | 43.6 | 43.8 | 43.1 | 240 |
| 1735061400 | 43.6 | -0.1 | -0.23 | 43.7 | 43.7 | 43.6 | 87 |
| 1734975000 | 43.7 | 0.1 | 0.23 | 43.7 | 43.7 | 43.5 | 228 |
| 1734715800 | 43.6 | 0.5 | 1.16 | 42.8 | 43.6 | 42.8 | 528 |
| 1734629400 | 43.1 | -0.1 | -0.23 | 42.1 | 43.1 | 42.1 | 639 |
| 1734543000 | 43.2 | 0.1 | 0.23 | 43.1 | 43.2 | 43 | 420 |
| 1734456600 | 43.1 | 0.6 | 1.41 | 42.5 | 43.1 | 42.5 | 268 |
| 1734370200 | 42.5 | 0.5 | 1.19 | 42 | 42.5 | 41.8 | 3620 |
| 1734111000 | 42 | 0.2 | 0.48 | 41.8 | 42 | 41.8 | 1202 |
| 1734024600 | 41.8 | -0.1 | -0.24 | 41.9 | 41.9 | 41.6 | 285 |
| 1733938200 | 41.9 | 0.2 | 0.48 | 41.7 | 41.9 | 41 | 536 |
| 1733851800 | 41.7 | 0 | 0.00 | 41.7 | 41.8 | 41.5 | 169 |
| 1733765400 | 41.7 | -0.3 | -0.71 | 42 | 42 | 41.7 | 685 |
| 1733506200 | 42 | 0 | 0.00 | 42 | 42 | 41.9 | 536 |
| 1733419800 | 42 | 0 | 0.00 | 42 | 42 | 41.7 | 404 |
| 1733333400 | 42 | -0.4 | -0.94 | 42.1 | 42.1 | 41.6 | 155 |
| 1733247000 | 42.4 | -0.6 | -1.40 | 42.9 | 42.9 | 42.4 | 202 |
| 1733160600 | 43 | -0.7 | -1.60 | 43.6 | 43.7 | 43 | 1965 |
| 1732901400 | 43.7 | 0.1 | 0.23 | 43.7 | 43.7 | 43.2 | 313 |
| 1732815000 | 43.6 | -1 | -2.24 | 44.8 | 45 | 43.6 | 1583 |
| 1732728600 | 44.6 | -0.9 | -1.98 | 45.4 | 45.4 | 44.6 | 278 |
| 1732642200 | 45.5 | -1 | -2.15 | 46.5 | 46.5 | 45.5 | 330 |
| 1732555800 | 46.5 | -0.3 | -0.64 | 46.8 | 46.8 | 46.5 | 264 |
| 1732296600 | 46.8 | -0.1 | -0.21 | 46.9 | 46.9 | 46.8 | 41 |
| 1732210200 | 46.9 | 0.3 | 0.64 | 46.6 | 46.9 | 46.2 | 312 |
| 1732123800 | 46.6 | 0.4 | 0.87 | 46.1 | 46.6 | 46.1 | 81 |
| 1732037400 | 46.2 | 0.5 | 1.09 | 45.6 | 46.2 | 45.6 | 181 |
| 1731951000 | 45.7 | 0.3 | 0.66 | 45.4 | 45.7 | 45.1 | 2199 |
| 1731691800 | 45.4 | 0.6 | 1.34 | 44.8 | 45.4 | 44.8 | 295 |
| 1731605400 | 44.8 | -1.7 | -3.66 | 45.2 | 45.2 | 44.4 | 185 |
| 1731519000 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1731432600 | 46.5 | -0.6 | -1.27 | 47.1 | 47.1 | 46.2 | 339 |
| 1731346200 | 47.1 | -0.1 | -0.21 | 47.1 | 47.1 | 47.1 | 52 |
| 1731087000 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 1 |
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
