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 | -0.35 | -1.90735694823 | 18.35 | 19.6 | 18 | 4183809 | 18.82325846 | DE |
| 4 | 3.25 | 22.0338983051 | 14.75 | 19.6 | 14.7 | 5702581 | 17.21848605 | DE |
| 12 | 1.35 | 8.10810810811 | 16.65 | 19.6 | 14.3 | 3952182 | 16.38077868 | DE |
| 26 | 0.95 | 5.57184750733 | 17.05 | 20 | 14.15 | 3816753 | 16.44407555 | DE |
| 52 | 0.2 | 1.12359550562 | 17.8 | 24.6 | 14.15 | 3019680 | 17.42618823 | DE |
| 156 | 12 | 200 | 6 | 24.6 | 4.19 | 1904597 | 13.19374572 | DE |
| 260 | 10.56 | 141.935483871 | 7.44 | 24.6 | 2.1 | 2204572 | 9.09333002 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 18.15 | -0.25 | -1.36 | 18.3 | 18.4 | 18 | 3603964 |
| 1739467800 | 18.4 | -0.6 | -3.16 | 19 | 19.1 | 18.35 | 4215625 |
| 1739381400 | 19 | 0.05 | 0.26 | 18.95 | 19.45 | 18.95 | 2879310 |
| 1739295000 | 18.95 | -0.35 | -1.81 | 19.2 | 19.2 | 18.6 | 3344465 |
| 1739208600 | 19.3 | 0.95 | 5.18 | 18.35 | 19.6 | 18.35 | 6875679 |
| 1738949400 | 18.35 | 0.25 | 1.38 | 18.1 | 18.75 | 18 | 4692396 |
| 1738863000 | 18.1 | 0.6 | 3.43 | 17.35 | 18.15 | 17.15 | 3036288 |
| 1738776600 | 17.5 | 0.15 | 0.86 | 17.6 | 17.6 | 17.1 | 1242400 |
| 1738690200 | 17.35 | 0.15 | 0.87 | 16.9 | 17.45 | 16.8 | 1343167 |
| 1738603800 | 17.2 | 0.05 | 0.29 | 17.2 | 17.4 | 16.8 | 1123265 |
| 1738344600 | 17.15 | -0.5 | -2.83 | 17.6 | 17.6 | 16.649999 | 4252781 |
| 1738258200 | 17.65 | -0.6 | -3.29 | 18.45 | 18.5 | 17.6 | 1572972 |
| 1738171800 | 18.25 | -0.3 | -1.62 | 18.5 | 19.05 | 17.95 | 3597022 |
| 1738085400 | 18.55 | 0.9 | 5.10 | 17.7 | 18.8 | 17.6 | 6750514 |
| 1737999000 | 17.65 | 0.05 | 0.28 | 17.75 | 17.75 | 17.3 | 3257392 |
| 1737739800 | 17.6 | 0.1 | 0.57 | 17.5 | 17.75 | 17.1 | 5268911 |
| 1737653400 | 17.5 | 1.9 | 12.18 | 15.7 | 17.7 | 15.65 | 19376670 |
| 1737567000 | 15.6 | 0.75 | 5.05 | 15.5 | 15.6 | 14.95 | 33304253 |
| 1737480600 | 14.85 | -0.05 | -0.34 | 15.25 | 15.25 | 14.85 | 2263394 |
| 1737394200 | 14.9 | -0.1 | -0.67 | 14.75 | 15 | 14.7 | 2051146 |
| 1737135000 | 15 | 0 | 0.00 | 15 | 15.05 | 14.9 | 1681754 |
| 1737048600 | 15 | 0.05 | 0.33 | 14.7 | 15.1 | 14.7 | 2322853 |
| 1736962200 | 14.95 | 0 | 0.00 | 14.9 | 15 | 14.7 | 1781512 |
| 1736875800 | 14.95 | 0 | 0.00 | 15.1 | 15.1 | 14.85 | 1581907 |
| 1736789400 | 14.95 | -0.1 | -0.66 | 14.95 | 15.2 | 14.8 | 4786196 |
| 1736530200 | 15.05 | 0 | 0.00 | 15.85 | 15.85 | 14.9 | 4171972 |
| 1736443800 | 15.05 | 0.1 | 0.67 | 14.75 | 15.1 | 14.55 | 3478710 |
| 1736357400 | 14.95 | -0.65 | -4.17 | 15.6 | 15.6 | 14.9 | 4913310 |
| 1736271000 | 15.6 | -0.15 | -0.95 | 15.75 | 15.75 | 15.5 | 1895802 |
| 1736184600 | 15.75 | 0.4 | 2.61 | 15.5 | 15.75 | 15.4 | 7865769 |
| 1735925400 | 15.35 | -0.15 | -0.97 | 15.5 | 15.55 | 15.35 | 2287157 |
| 1735839000 | 15.5 | 0.4 | 2.65 | 15.1 | 15.95 | 15.1 | 3050283 |
| 1735666200 | 15.1 | -0.35 | -2.27 | 15.2 | 15.2 | 15.1 | 543367 |
| 1735579800 | 15.45 | 0.05 | 0.32 | 15.4 | 15.5 | 15.3 | 1035166 |
| 1735320600 | 15.4 | -0.45 | -2.84 | 15.75 | 15.85 | 15.15 | 678964 |
| 1735061400 | 15.85 | 0.35 | 2.26 | 15.55 | 15.85 | 15.45 | 1437023 |
| 1734975000 | 15.5 | 0.25 | 1.64 | 15.25 | 15.55 | 15.15 | 2307260 |
| 1734715800 | 15.25 | 0.2 | 1.33 | 15.05 | 15.35 | 14.3 | 7574490 |
| 1734629400 | 15.05 | -0.35 | -2.27 | 15.4 | 15.4 | 14.9 | 2117318 |
| 1734543000 | 15.4 | -0.4 | -2.53 | 15.7 | 15.9 | 15.4 | 1391322 |
| 1734456600 | 15.8 | 0.6 | 3.95 | 15.6 | 16.2 | 15.25 | 8866274 |
| 1734370200 | 15.2 | -0.2 | -1.30 | 15.4 | 15.4 | 15.1 | 1596665 |
| 1734111000 | 15.4 | 0.1 | 0.65 | 15.4 | 15.5 | 15 | 3424544 |
| 1734024600 | 15.3 | -0.2 | -1.29 | 15.55 | 15.6 | 15.2 | 2398790 |
| 1733938200 | 15.5 | 0.1 | 0.65 | 15.55 | 15.65 | 15.3 | 3993349 |
| 1733851800 | 15.4 | -0.8 | -4.94 | 16.9 | 16.9 | 15.25 | 4965691 |
| 1733765400 | 16.2 | 0.1 | 0.62 | 15.9 | 16.2 | 15.9 | 489691 |
| 1733506200 | 16.1 | 0.2 | 1.26 | 17 | 17 | 15.85 | 1168597 |
| 1733419800 | 15.9 | -0.05 | -0.31 | 16.05 | 16.1 | 15.55 | 1145751 |
| 1733333400 | 15.95 | 0.2 | 1.27 | 16 | 16 | 15.55 | 1908972 |
| 1733247000 | 15.75 | -0.25 | -1.56 | 16 | 16.3 | 15.75 | 5690249 |
| 1733160600 | 16 | 0.05 | 0.31 | 15.95 | 16.1 | 15.7 | 1810716 |
| 1732901400 | 15.95 | -0.3 | -1.85 | 16 | 16.3 | 15.55 | 11100027 |
| 1732815000 | 16.25 | -0.1 | -0.61 | 16.55 | 16.55 | 16 | 1579697 |
| 1732728600 | 16.35 | -0.35 | -2.10 | 16.6 | 16.75 | 16.35 | 2402557 |
| 1732642200 | 16.7 | -0.2 | -1.18 | 16.7 | 16.8 | 16.6 | 1034027 |
| 1732555800 | 16.9 | 0.1 | 0.60 | 16.649999 | 16.9 | 16.649999 | 745005 |
| 1732296600 | 16.8 | 0 | 0.00 | 16.8 | 17 | 16.649999 | 1305644 |
| 1732210200 | 16.8 | -0.25 | -1.47 | 17.1 | 17.1 | 16.7 | 1215453 |
| 1732123800 | 17.05 | -0.15 | -0.87 | 17.1 | 17.2 | 16.8 | 2052180 |
| 1732037400 | 17.2 | -0.35 | -1.99 | 17.4 | 17.4 | 17.1 | 1289924 |
| 1731951000 | 17.55 | 0.05 | 0.29 | 17.5 | 17.6 | 17.4 | 421854 |
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
