We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -0.83857442348 | 33.39 | 34.42 | 31.7 | 196608 | 33.08136509 | DE |
| 4 | 0.880001 | 2.73037861404 | 32.229999 | 34.76 | 30.29 | 232227 | 32.36803988 | DE |
| 12 | 4.1 | 14.1330575664 | 29.01 | 38.01 | 28.73 | 406423 | 33.49821442 | DE |
| 26 | 5.35 | 19.2723342939 | 27.76 | 38.01 | 22.86 | 290594 | 31.19954326 | DE |
| 52 | 9.41 | 39.7046413502 | 23.7 | 38.01 | 20.18 | 353022 | 26.96614537 | DE |
| 156 | 4.125 | 14.2314990512 | 28.985 | 38.01 | 20.18 | 331392 | 27.07525238 | DE |
| 260 | 4.125 | 14.2314990512 | 28.985 | 38.01 | 20.18 | 331392 | 27.07525238 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734470820 | 33.2 | 1.5 | 4.73 | 32.67 | 33.2 | 32.43 | 158797 |
| 1734384420 | 31.7 | -1.31 | -3.97 | 32.22 | 32.57 | 31.7 | 225125 |
| 1734125220 | 33.009999 | -1.09 | -3.20 | 33.15 | 33.29 | 32.81 | 172480 |
| 1734038820 | 34.1 | 0.65 | 1.94 | 34.22 | 34.42 | 33.71 | 226424 |
| 1733952420 | 33.45 | 0.06 | 0.18 | 33.39 | 33.59 | 33.28 | 200216 |
| 1733866020 | 33.39 | -0.79 | -2.31 | 33.34 | 33.54 | 33.06 | 308555 |
| 1733779620 | 34.18 | 1.91 | 5.92 | 32.299999 | 34.76 | 32.299999 | 570368 |
| 1733520420 | 32.27 | 1.15 | 3.70 | 32.229999 | 32.39 | 32.11 | 195176 |
| 1733434020 | 31.12 | -0.45 | -1.43 | 31.19 | 31.37 | 31.04 | 172202 |
| 1733347620 | 31.57 | -0.33 | -1.03 | 31.85 | 31.94 | 31.52 | 171973 |
| 1733261220 | 31.9 | -0.26 | -0.81 | 32.02 | 32.24 | 31.87 | 142478 |
| 1733174820 | 32.159999 | 0.96 | 3.08 | 31.67 | 32.159999 | 31.66 | 260193 |
| 1732915620 | 31.2 | 0.73 | 2.40 | 30.52 | 31.54 | 30.5 | 216230 |
| 1732829220 | 30.47 | -1.13 | -3.58 | 30.5 | 30.77 | 30.29 | 290552 |
| 1732742820 | 31.6 | 0.29 | 0.93 | 31.34 | 31.64 | 31.23 | 141626 |
| 1732656420 | 31.31 | -0.38 | -1.20 | 31.41 | 31.55 | 30.82 | 326547 |
| 1732570020 | 31.69 | -0.33 | -1.03 | 31.67 | 31.94 | 31.63 | 196704 |
| 1732310820 | 32.02 | -0.2 | -0.62 | 31.74 | 32.17 | 31.12 | 306882 |
| 1732224420 | 32.22 | 0.03 | 0.09 | 32.24 | 32.39 | 31.97 | 167194 |
| 1732138020 | 32.189999 | -0.16 | -0.49 | 32.229999 | 32.24 | 31.95 | 194820 |
| 1732051620 | 32.35 | -0.18 | -0.55 | 32.45 | 32.59 | 32.21 | 105381 |
| 1731965220 | 32.53 | 0.26 | 0.81 | 32.369999 | 32.67 | 32.259999 | 157793 |
| 1731705960 | 32.27 | 0.07 | 0.22 | 32.11 | 32.39 | 31.55 | 319312 |
| 1731619560 | 32.2 | -0.72 | -2.19 | 32.46 | 32.49 | 32.04 | 238962 |
| 1731533160 | 32.92 | 0.12 | 0.37 | 33.189999 | 33.439999 | 32.909999 | 223372 |
| 1731446820 | 32.799999 | -0.55 | -1.65 | 33.04 | 33.13 | 32.71 | 236639 |
| 1731360420 | 33.35 | 0.56 | 1.71 | 33.18 | 33.45 | 33.009999 | 204665 |
| 1731101220 | 32.79 | -1.5 | -4.37 | 33.369999 | 33.79 | 32.53 | 401559 |
| 1731014760 | 34.29 | 0.97 | 2.91 | 33.299999 | 34.32 | 33.24 | 242576 |
| 1730928360 | 33.32 | -1.06 | -3.08 | 33.76 | 33.979999 | 32.409999 | 961019 |
| 1730841960 | 34.38 | 0.5 | 1.48 | 34.52 | 34.69 | 34.299999 | 233363 |
| 1730755560 | 33.88 | 0.41 | 1.22 | 34.01 | 34.14 | 33.6 | 246763 |
| 1730496360 | 33.47 | -0.33 | -0.98 | 32.799999 | 33.479999 | 32.49 | 400016 |
| 1730409960 | 33.799999 | -1.7 | -4.79 | 33.5 | 34.2 | 33.009999 | 515832 |
| 1730323560 | 35.5 | 0.3 | 0.85 | 35.2 | 35.63 | 33.869999 | 426113 |
| 1730237160 | 35.2 | -0.26 | -0.73 | 35.229999 | 35.74 | 35.18 | 235855 |
| 1730150760 | 35.46 | 0.73 | 2.10 | 35.049999 | 35.68 | 34.9 | 555640 |
| 1729888020 | 34.729999 | 0.68 | 2.00 | 34.7 | 34.89 | 34.44 | 540981 |
| 1729801560 | 34.049999 | 0.14 | 0.41 | 34.03 | 34.2 | 33.57 | 208674 |
| 1729715160 | 33.909999 | -0.25 | -0.73 | 34.4 | 34.54 | 33.909999 | 232086 |
| 1729628760 | 34.159999 | 0.03 | 0.09 | 33.96 | 34.19 | 33.71 | 183341 |
| 1729542360 | 34.13 | 0.13 | 0.38 | 34.01 | 34.21 | 33.82 | 352854 |
| 1729283160 | 34 | 2.14 | 6.72 | 33.74 | 34.29 | 33.549999 | 385446 |
| 1729196760 | 31.86 | -0.45 | -1.39 | 32.509999 | 32.6 | 31.63 | 510325 |
| 1729110360 | 32.31 | 0.54 | 1.70 | 32.009999 | 32.369999 | 31.83 | 256016 |
| 1729023960 | 31.77 | -2.12 | -6.26 | 32.85 | 32.85 | 31.71 | 730175 |
| 1728937620 | 33.89 | -1.04 | -2.98 | 34.13 | 34.44 | 33.52 | 351198 |
| 1728678360 | 34.93 | -0.17 | -0.48 | 35.1 | 35.229999 | 34.35 | 297930 |
| 1728591960 | 35.1 | 0.75 | 2.18 | 35.34 | 35.49 | 34.61 | 396563 |
| 1728505560 | 34.35 | -0.04 | -0.12 | 34.049999 | 34.47 | 33.06 | 719489 |
| 1728419160 | 34.39 | -3.43 | -9.07 | 34.51 | 34.94 | 33.259999 | 1841303 |
| 1728332760 | 37.82 | 2.58 | 7.32 | 37.409999 | 38.01 | 36.94 | 1008171 |
| 1728073560 | 35.24 | 0.74 | 2.14 | 35.35 | 35.67 | 34.81 | 1017217 |
| 1727987220 | 34.5 | -0.06 | -0.17 | 34.76 | 35.07 | 34.229999 | 490271 |
| 1727900820 | 34.56 | 0.93 | 2.77 | 34.049999 | 34.99 | 34.01 | 1042053 |
| 1727814420 | 33.63 | 1.68 | 5.26 | 32.04 | 33.84 | 31.72 | 800128 |
| 1727728020 | 31.95 | 0.36 | 1.14 | 33.04 | 33.39 | 31.81 | 832554 |
| 1727468760 | 31.59 | 1.28 | 4.22 | 31.06 | 31.86 | 31.06 | 857411 |
| 1727382360 | 30.31 | 0.98 | 3.34 | 29.51 | 30.74 | 29.46 | 758610 |
| 1727295960 | 29.33 | -0.08 | -0.27 | 29.01 | 29.4 | 28.73 | 223176 |
| 1727209560 | 29.41 | 1.48 | 5.30 | 28.45 | 29.49 | 28.44 | 563468 |
| 1727123160 | 27.93 | -0.18 | -0.64 | 27.8 | 28.15 | 27.57 | 157595 |
| 1726864020 | 28.11 | -0.11 | -0.39 | 28.04 | 28.23 | 27.85 | 117296 |
| 1726777560 | 28.22 | 0.28 | 1.00 | 28.2 | 28.44 | 27.95 | 152343 |
| 1726691220 | 27.94 | 0.04 | 0.14 | 28 | 28.14 | 27.73 | 122018 |
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
