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 | 0.75 | 1.62162162162 | 46.25 | 48.8 | 44.3 | 1204903 | 45.65419758 | DE |
| 4 | 2.55 | 5.73678290214 | 44.45 | 48.8 | 41.85 | 1196544 | 45.25665749 | DE |
| 12 | 9.4 | 25 | 37.6 | 48.8 | 35 | 1328731 | 42.08789814 | DE |
| 26 | 12.5 | 36.231884058 | 34.5 | 48.8 | 24.55 | 2106424 | 37.61686327 | DE |
| 52 | 10.95 | 30.374479889 | 36.05 | 48.8 | 24.55 | 1593883 | 37.68111153 | DE |
| 156 | -53 | -53 | 100 | 122 | 24.55 | 1971687 | 57.51478564 | DE |
| 260 | -24 | -33.8028169014 | 71 | 122 | 24.55 | 1624767 | 65.08897392 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730914200 | 47.7 | 1.45 | 3.14 | 48 | 48 | 47 | 820217 |
| 1730827800 | 46.25 | 1.25 | 2.78 | 44.85 | 46.25 | 44.6 | 1329068 |
| 1730741400 | 45 | -0.3 | -0.66 | 45.3 | 45.3 | 44.6 | 619744 |
| 1730482200 | 45.3 | 0.55 | 1.23 | 44.3 | 45.5 | 44.3 | 1598496 |
| 1730395800 | 44.75 | -1.75 | -3.76 | 46.25 | 46.65 | 44.45 | 1656989 |
| 1730309400 | 46.5 | 3.6 | 8.39 | 42.9 | 46.5 | 41.85 | 3876164 |
| 1730223000 | 42.9 | -0.2 | -0.46 | 42.95 | 43.7 | 42.3 | 2101757 |
| 1730136600 | 43.1 | -2.1 | -4.65 | 46 | 46 | 43 | 1275325 |
| 1729873800 | 45.2 | 0.2 | 0.44 | 46 | 46 | 44.55 | 477892 |
| 1729787400 | 45 | -0.4 | -0.88 | 45 | 45.85 | 45 | 589371 |
| 1729701000 | 45.4 | 0.3 | 0.67 | 46 | 46.25 | 45.25 | 364831 |
| 1729614600 | 45.1 | 0.45 | 1.01 | 44.65 | 45.45 | 44.65 | 695871 |
| 1729528200 | 44.65 | -0.95 | -2.08 | 45.6 | 46.25 | 44.65 | 742881 |
| 1729269000 | 45.6 | -0.1 | -0.22 | 46 | 46.05 | 45.1 | 364542 |
| 1729182600 | 45.7 | 0.05 | 0.11 | 45.65 | 46.1 | 45 | 694864 |
| 1729096200 | 45.65 | -0.45 | -0.98 | 46.4 | 47.95 | 45.35 | 1492234 |
| 1729009800 | 46.1 | 1.1 | 2.44 | 45.05 | 46.4 | 44.95 | 1304997 |
| 1728923400 | 45 | -0.05 | -0.11 | 44.7 | 45 | 44.4 | 726291 |
| 1728664200 | 45.05 | 0.05 | 0.11 | 45.2 | 45.2 | 44.5 | 1234219 |
| 1728577800 | 45 | 1.4 | 3.21 | 44.45 | 45.25 | 43.55 | 1965131 |
| 1728491400 | 43.6 | 1.8 | 4.31 | 42.9 | 43.6 | 41.25 | 1996877 |
| 1728405000 | 41.8 | -0.6 | -1.42 | 42.3 | 42.35 | 41.5 | 1074581 |
| 1728318600 | 42.4 | -0.15 | -0.35 | 44 | 44 | 42 | 880285 |
| 1728059400 | 42.55 | -0.95 | -2.18 | 43.5 | 43.55 | 42.55 | 1634049 |
| 1727973000 | 43.5 | -1 | -2.25 | 45.85 | 45.85 | 43.5 | 827185 |
| 1727886600 | 44.5 | -0.25 | -0.56 | 44 | 45.3 | 44 | 1528369 |
| 1727800200 | 44.75 | 1.1 | 2.52 | 43.45 | 45.5 | 43.45 | 1219569 |
| 1727713800 | 43.65 | 2.15 | 5.18 | 41.4 | 43.65 | 40.35 | 2636968 |
| 1727454600 | 41.5 | -0.5 | -1.19 | 42.2 | 42.25 | 41.3 | 851244 |
| 1727368200 | 42 | -0.1 | -0.24 | 44 | 44 | 41.7 | 556028 |
| 1727281800 | 42.1 | -0.7 | -1.64 | 42.8 | 42.85 | 42.1 | 692599 |
| 1727195400 | 42.8 | 0 | 0.00 | 43 | 43.05 | 42.6 | 532048 |
| 1727109000 | 42.8 | -0.15 | -0.35 | 42.85 | 43.5 | 42.5 | 711510 |
| 1726849800 | 42.95 | 0.05 | 0.12 | 43 | 43.4 | 42.45 | 1085853 |
| 1726763400 | 42.9 | 1.5 | 3.62 | 41.7 | 42.9 | 41.45 | 3410511 |
| 1726677000 | 41.4 | -0.5 | -1.19 | 41.9 | 41.9 | 41.3 | 2131801 |
| 1726590600 | 41.9 | -1.25 | -2.90 | 43.2 | 43.2 | 41.8 | 1379937 |
| 1726504200 | 43.15 | -0.7 | -1.60 | 44.5 | 44.7 | 43 | 796849 |
| 1726245000 | 43.85 | 1.45 | 3.42 | 42.9 | 44.2 | 42.9 | 2479020 |
| 1726158600 | 42.4 | -0.35 | -0.82 | 43.25 | 44.8 | 42.15 | 1359631 |
| 1726072200 | 42.75 | 0.75 | 1.79 | 42 | 42.75 | 41.5 | 2754762 |
| 1725985800 | 42 | 1.2 | 2.94 | 40.3 | 42 | 40 | 1323358 |
| 1725899400 | 40.8 | 2.2 | 5.70 | 38.75 | 41 | 38.65 | 4958895 |
| 1725640200 | 38.6 | 1.8 | 4.89 | 36 | 38.6 | 36 | 1783700 |
| 1725553800 | 36.8 | 1 | 2.79 | 36.95 | 36.95 | 36.3 | 879905 |
| 1725467400 | 35.8 | 0 | 0.00 | 35.65 | 36.1 | 35 | 635726 |
| 1725381000 | 35.8 | -0.3 | -0.83 | 36.15 | 36.35 | 35.8 | 445868 |
| 1725294600 | 36.1 | -0.6 | -1.63 | 37 | 37 | 36.1 | 476961 |
| 1725035400 | 36.7 | -0.3 | -0.81 | 37.05 | 37.05 | 36.2 | 575645 |
| 1724949000 | 37 | -0.3 | -0.80 | 37.9 | 37.9 | 36.8 | 3236257 |
| 1724862600 | 37.3 | -0.3 | -0.80 | 37.4 | 37.75 | 37.1 | 543678 |
| 1724776200 | 37.6 | 0.2 | 0.53 | 38 | 38 | 37.2 | 353189 |
| 1724430600 | 37.4 | 0.3 | 0.81 | 37 | 37.4 | 36.45 | 644972 |
| 1724344200 | 37.1 | 0.5 | 1.37 | 36.55 | 37.3 | 36.5 | 399010 |
| 1724257800 | 36.6 | 0.5 | 1.39 | 36.65 | 36.65 | 36.25 | 5196543 |
| 1724171400 | 36.1 | -0.9 | -2.43 | 36.6 | 37.05 | 36.1 | 638859 |
| 1724085000 | 37 | 0.1 | 0.27 | 37.65 | 37.65 | 36.85 | 270198 |
| 1723825800 | 36.9 | -0.1 | -0.27 | 37.05 | 37.25 | 36.75 | 1310608 |
| 1723739400 | 37 | -0.1 | -0.27 | 37.6 | 37.9 | 36.7 | 1023905 |
| 1723653000 | 37.1 | 0.85 | 2.34 | 36.65 | 37.9 | 36.2 | 6856961 |
| 1723566600 | 36.25 | -0.75 | -2.03 | 37 | 37.1 | 36.15 | 548093 |
| 1723480200 | 37 | 1.2 | 3.35 | 35.5 | 37.1 | 35.5 | 905787 |
| 1723221000 | 35.8 | 0.15 | 0.42 | 35.85 | 36.25 | 35.55 | 214766 |
| 1723134600 | 35.65 | 0.45 | 1.28 | 35.3 | 35.65 | 34.6 | 471620 |
| 1723048200 | 35.2 | 0.55 | 1.59 | 35.55 | 35.55 | 35 | 448538 |
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
