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 | 5.75 | 11.1390933747 | 51.62 | 57.94 | 49.84 | 418 | 54.59800956 | DE |
| 4 | -7.39 | -11.4113650401 | 64.76 | 66.31 | 45.525 | 367 | 50.73035319 | DE |
| 12 | 5.65 | 10.9242072699 | 51.72 | 66.819999 | 45.525 | 227 | 55.68610415 | DE |
| 26 | 11.675 | 25.5498413393 | 45.695 | 66.819999 | 38.225 | 228 | 50.82465037 | DE |
| 52 | -2.23 | -3.74161073826 | 59.6 | 74.26 | 38.225 | 229 | 54.33751996 | DE |
| 156 | -18.88 | -24.7606557377 | 76.25 | 79.03 | 38.225 | 334 | 61.1888121 | DE |
| 260 | -18.88 | -24.7606557377 | 76.25 | 79.03 | 38.225 | 334 | 61.1888121 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 57.47 | 5.28 | 10.12 | 56.55 | 57.94 | 55.47 | 825 |
| 1732570020 | 52.19 | 2.35 | 4.72 | 50.33 | 52.19 | 50 | 898 |
| 1732310820 | 49.84 | 0 | 0.00 | 49.84 | 49.84 | 49.84 | 0 |
| 1732224420 | 49.84 | -0.1 | -0.20 | 50.24 | 50.32 | 49.84 | 79 |
| 1732138020 | 49.94 | -1.17 | -2.29 | 51.62 | 51.62 | 49.94 | 63 |
| 1732051620 | 51.11 | 4.79 | 10.33 | 46.315 | 51.11 | 46.315 | 47 |
| 1731965220 | 46.325 | -0.54 | -1.14 | 47 | 47 | 46.245 | 248 |
| 1731705960 | 46.86 | 0.06 | 0.13 | 48.8 | 48.81 | 46.62 | 504 |
| 1731619560 | 46.8 | -1.07 | -2.24 | 48.46 | 48.7 | 46.8 | 228 |
| 1731533160 | 47.87 | 0.87 | 1.85 | 47.225 | 49.295 | 46.94 | 390 |
| 1731446820 | 47 | -0.65 | -1.35 | 47.81 | 47.81 | 45.525 | 1132 |
| 1731360420 | 47.645 | -1.96 | -3.95 | 47.795 | 48.9 | 47.645 | 549 |
| 1731101220 | 49.605 | 0.4 | 0.82 | 48.99 | 49.93 | 48 | 317 |
| 1731014760 | 49.2 | -1.96 | -3.83 | 50.32 | 51.27 | 49.2 | 566 |
| 1730928360 | 51.16 | -15.15 | -22.85 | 46.495 | 52 | 46.495 | 944 |
| 1730841960 | 66.31 | 0.76 | 1.16 | 66.31 | 66.31 | 66.31 | 10 |
| 1730755560 | 65.55 | 1.82 | 2.86 | 63.43 | 66.04 | 63.43 | 263 |
| 1730496360 | 63.73 | 0.22 | 0.35 | 63.96 | 63.96 | 63.73 | 52 |
| 1730409960 | 63.51 | -1.49 | -2.29 | 63.51 | 63.51 | 63.51 | 19 |
| 1730323560 | 65 | 0.45 | 0.70 | 64.76 | 65 | 64.76 | 23 |
| 1730237160 | 64.55 | 0.82 | 1.29 | 64 | 64.55 | 63.83 | 101 |
| 1730150760 | 63.73 | -1.15 | -1.77 | 63.73 | 63.73 | 63.73 | 40 |
| 1729888020 | 64.879999 | -0.62 | -0.95 | 64.67 | 64.879999 | 64.67 | 5 |
| 1729801560 | 65.5 | 0.44 | 0.68 | 66.14 | 66.14 | 65.47 | 223 |
| 1729715160 | 65.06 | -0.14 | -0.21 | 66.019999 | 66.019999 | 64.34 | 249 |
| 1729628760 | 65.2 | -1.62 | -2.42 | 63.16 | 65.2 | 63 | 404 |
| 1729542360 | 66.819998 | 2.9 | 4.54 | 66.819998 | 66.819998 | 66.819998 | 75 |
| 1729283160 | 63.92 | -0.59 | -0.91 | 63.92 | 63.92 | 63.92 | 9 |
| 1729196760 | 64.51 | 0 | 0.00 | 64.51 | 64.51 | 64.51 | 0 |
| 1729110360 | 64.51 | -0.01 | -0.02 | 64.51 | 64.51 | 64.51 | 176 |
| 1729023960 | 64.519999 | -0.68 | -1.04 | 64.7 | 64.7 | 64.519999 | 298 |
| 1728937620 | 65.2 | 0.31 | 0.48 | 65 | 65.2 | 65 | 75 |
| 1728678360 | 64.89 | 3.72 | 6.08 | 62.54 | 64.89 | 62.54 | 155 |
| 1728591960 | 61.17 | -2.77 | -4.33 | 61.17 | 61.17 | 61.17 | 4 |
| 1728505560 | 63.94 | 0.39 | 0.61 | 62.5 | 64 | 62.5 | 102 |
| 1728419160 | 63.55 | 1.05 | 1.68 | 62.35 | 63.55 | 62.35 | 4 |
| 1728332760 | 62.5 | 0.88 | 1.43 | 62.77 | 62.77 | 62.5 | 54 |
| 1728073560 | 61.62 | 1.17 | 1.94 | 61.23 | 61.62 | 61.23 | 160 |
| 1727987220 | 60.45 | 0 | 0.00 | 60.45 | 60.45 | 60.45 | 0 |
| 1727900820 | 60.45 | -1.01 | -1.64 | 60.76 | 60.76 | 60.45 | 14 |
| 1727814420 | 61.46 | 2.52 | 4.28 | 61.78 | 61.78 | 60.81 | 140 |
| 1727727960 | 58.94 | 0 | 0.00 | 58.94 | 58.94 | 58.94 | 0 |
| 1727468760 | 58.94 | -0.89 | -1.49 | 60 | 60 | 58.94 | 36 |
| 1727382360 | 59.83 | -0.37 | -0.61 | 60.67 | 60.67 | 58.11 | 603 |
| 1727295960 | 60.2 | -1.7 | -2.75 | 60.33 | 60.33 | 60.2 | 9 |
| 1727209560 | 61.9 | -1.47 | -2.32 | 61.9 | 61.9 | 61.9 | 10 |
| 1727123160 | 63.37 | 1.67 | 2.71 | 63.72 | 63.8 | 63 | 230 |
| 1726864020 | 61.7 | -1.8 | -2.83 | 62.76 | 62.76 | 61.7 | 90 |
| 1726777560 | 63.5 | 1.93 | 3.13 | 63.12 | 63.62 | 63.12 | 150 |
| 1726691220 | 61.57 | -0.31 | -0.50 | 60.43 | 61.73 | 60.43 | 318 |
| 1726604760 | 61.88 | -0.08 | -0.13 | 63.18 | 63.18 | 61.88 | 249 |
| 1726518420 | 61.96 | 2.94 | 4.98 | 61.99 | 64.25 | 58.06 | 525 |
| 1726259160 | 59.02 | -0.98 | -1.63 | 60.88 | 60.88 | 59.02 | 311 |
| 1726172760 | 60 | 2.04 | 3.52 | 58.98 | 60 | 58.98 | 314 |
| 1726086360 | 57.96 | 3.6 | 6.62 | 56.2 | 57.96 | 56.2 | 39 |
| 1726000020 | 54.36 | 0 | 0.00 | 54.36 | 54.36 | 54.36 | 0 |
| 1725913620 | 54.36 | -0.61 | -1.11 | 54.36 | 54.36 | 54.36 | 4 |
| 1725654360 | 54.97 | 0.04 | 0.07 | 54.78 | 54.97 | 54.78 | 57 |
| 1725567960 | 54.93 | 3.03 | 5.84 | 54.02 | 54.93 | 54.02 | 74 |
| 1725481560 | 51.9 | -2.6 | -4.77 | 51.72 | 51.9 | 51.72 | 190 |
| 1725395160 | 54.5 | -1.56 | -2.78 | 56 | 56 | 54.5 | 165 |
| 1725308760 | 56.06 | 0.04 | 0.07 | 56.06 | 56.06 | 56.06 | 1 |
| 1725049560 | 56.02 | 1.02 | 1.85 | 57.04 | 57.04 | 56.02 | 26 |
| 1724963160 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1724876760 | 55 | 0.88 | 1.63 | 55 | 55 | 55 | 13 |
| 1724790420 | 54.12 | 1.28 | 2.42 | 53.09 | 54.12 | 53.09 | 6 |
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
