We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.7 | 3.49514563107 | 77.25 | 81 | 77.25 | 741233 | 79.71962124 | DE |
| 4 | 3.3 | 4.30528375734 | 76.65 | 83.5 | 75.15 | 4038793 | 78.89834557 | DE |
| 12 | -9.15 | -10.2693602694 | 89.1 | 89.1 | 75 | 2963852 | 79.10812303 | DE |
| 26 | -16.2 | -16.848673947 | 96.15 | 99.2 | 75 | 2631792 | 85.80195213 | DE |
| 52 | -31.95 | -28.5522788204 | 111.9 | 111.9 | 75 | 3020145 | 92.40248443 | DE |
| 156 | -68.55 | -46.1616161616 | 148.5 | 159.6 | 75 | 3718706 | 110.12699587 | DE |
| 260 | -101.85 | -56.0231023102 | 181.8 | 183.5 | 75 | 3685862 | 122.39920091 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 79.95 | -0.4 | -0.50 | 80.5 | 81 | 79.45 | 1782596 |
| 1735666200 | 80.35 | 0.65 | 0.82 | 77.9 | 80.7 | 77.9 | 481144 |
| 1735579800 | 79.7 | 0.35 | 0.44 | 79.05 | 79.95 | 79 | 973665 |
| 1735320600 | 79.35 | -0.2 | -0.25 | 77.25 | 79.95 | 77.25 | 768891 |
| 1735061400 | 79.55 | 0.8 | 1.02 | 79 | 79.75 | 78.85 | 533062 |
| 1734975000 | 78.75 | 0.55 | 0.70 | 75.15 | 78.95 | 75.15 | 1576195 |
| 1734715800 | 78.2 | 2.05 | 2.69 | 76 | 78.2 | 75.8 | 13292255 |
| 1734629400 | 76.15 | -0.5 | -0.65 | 76.2 | 76.45 | 75.5 | 6102136 |
| 1734543000 | 76.65 | -1.1 | -1.41 | 77.5 | 78.2 | 76.65 | 2421117 |
| 1734456600 | 77.75 | -1.1 | -1.40 | 77.15 | 78.65 | 77.15 | 9463757 |
| 1734370200 | 78.85 | -0.6 | -0.76 | 77.95 | 79.15 | 77.9 | 3532215 |
| 1734111000 | 79.45 | -0.25 | -0.31 | 80.6 | 80.6 | 78.95 | 3735598 |
| 1734024600 | 79.7 | -3 | -3.63 | 79.1 | 80.05 | 75.9 | 12662113 |
| 1733938200 | 82.7 | 0.85 | 1.04 | 80.5 | 82.7 | 80.5 | 1799214 |
| 1733851800 | 81.85 | -0.1 | -0.12 | 82.05 | 82.05 | 80.9 | 2598233 |
| 1733765400 | 81.95 | 2.7 | 3.41 | 80.3 | 83.5 | 78.95 | 4517600 |
| 1733506200 | 79.25 | 1.25 | 1.60 | 79.7 | 79.7 | 77.8 | 3091171 |
| 1733419800 | 78 | -0.45 | -0.57 | 76.65 | 78.65 | 76.65 | 1111120 |
| 1733333400 | 78.45 | -0.05 | -0.06 | 78.4 | 78.85 | 77.1 | 1327274 |
| 1733247000 | 78.5 | -0.35 | -0.44 | 78.85 | 79.15 | 77.7 | 1858972 |
| 1733160600 | 78.85 | 0.3 | 0.38 | 76.7 | 79.3 | 76.7 | 972620 |
| 1732901400 | 78.55 | -0.55 | -0.70 | 80.55 | 80.55 | 78.25 | 1434511 |
| 1732815000 | 79.1 | 0.5 | 0.64 | 80.5 | 80.5 | 78.5 | 749103 |
| 1732728600 | 78.6 | 1.35 | 1.75 | 75.45 | 78.9 | 75.45 | 872196 |
| 1732642200 | 77.25 | -1.4 | -1.78 | 77.05 | 77.9 | 76.7 | 1536548 |
| 1732555800 | 78.65 | 2.35 | 3.08 | 78.25 | 79.1 | 76.45 | 4426552 |
| 1732296600 | 76.3 | 0.8 | 1.06 | 77.1 | 77.1 | 75.05 | 1757758 |
| 1732210200 | 75.5 | -0.5 | -0.66 | 75 | 76.4 | 75 | 5737027 |
| 1732123800 | 76 | -2 | -2.56 | 76.1 | 78.6 | 76 | 3606614 |
| 1732037400 | 78 | 0.8 | 1.04 | 79.1 | 79.1 | 77.05 | 2282516 |
| 1731951000 | 77.2 | -0.45 | -0.58 | 79.1 | 79.45 | 77 | 3081882 |
| 1731691800 | 77.65 | -0.1 | -0.13 | 77.75 | 78.8 | 77.6 | 1637501 |
| 1731605400 | 77.75 | 0.65 | 0.84 | 75.25 | 78.25 | 75.25 | 1209862 |
| 1731519000 | 77.1 | -0.25 | -0.32 | 77.1 | 77.55 | 76.5 | 4169419 |
| 1731432600 | 77.35 | -1.1 | -1.40 | 76.85 | 77.9 | 76.85 | 8066248 |
| 1731346200 | 78.45 | 0.3 | 0.38 | 79.2 | 79.55 | 78 | 2193185 |
| 1731087000 | 78.15 | -1.2 | -1.51 | 81 | 81 | 77.75 | 2318377 |
| 1731000600 | 79.35 | 0.2 | 0.25 | 78.05 | 80.15 | 78.05 | 1767266 |
| 1730914200 | 79.15 | 1.25 | 1.60 | 78 | 79.45 | 77.75 | 2216063 |
| 1730827800 | 77.9 | -0.2 | -0.26 | 77.85 | 78.4 | 77.5 | 1964873 |
| 1730741400 | 78.1 | -0.1 | -0.13 | 78.05 | 78.8 | 77.75 | 1470635 |
| 1730482200 | 78.2 | 0.8 | 1.03 | 75.6 | 78.5 | 75.6 | 1607467 |
| 1730395800 | 77.4 | -0.35 | -0.45 | 77.45 | 77.7 | 76.8 | 2190651 |
| 1730309400 | 77.75 | 0.25 | 0.32 | 79.55 | 79.55 | 77.15 | 4750339 |
| 1730223000 | 77.5 | -2.05 | -2.58 | 79.55 | 79.6 | 77.5 | 2008775 |
| 1730136600 | 79.55 | -0.25 | -0.31 | 80.2 | 80.35 | 78.75 | 1732044 |
| 1729873800 | 79.8 | 0.35 | 0.44 | 81.5 | 81.5 | 78.75 | 3838565 |
| 1729787400 | 79.45 | -1.55 | -1.91 | 80.1 | 81.65 | 79.45 | 2296978 |
| 1729701000 | 81 | -0.55 | -0.67 | 81.35 | 81.65 | 80.2 | 1929184 |
| 1729614600 | 81.55 | 1.5 | 1.87 | 80.45 | 82.05 | 80.4 | 2088318 |
| 1729528200 | 80.05 | -2.3 | -2.79 | 82 | 82.6 | 79.95 | 1718149 |
| 1729269000 | 82.35 | -0.4 | -0.48 | 82.45 | 83.8 | 82.05 | 4478720 |
| 1729182600 | 82.75 | -3 | -3.50 | 84 | 84.35 | 82.6 | 3344132 |
| 1729096200 | 85.75 | 0.1 | 0.12 | 83.4 | 86.65 | 83.4 | 1761075 |
| 1729009800 | 85.65 | 0.65 | 0.76 | 86.1 | 86.1 | 83.9 | 2337896 |
| 1728923400 | 85 | 0.2 | 0.24 | 84.3 | 85 | 83 | 2191517 |
| 1728664200 | 84.8 | -0.95 | -1.11 | 85 | 88.35 | 84 | 3435105 |
| 1728577800 | 85.75 | -1.2 | -1.38 | 89.1 | 89.1 | 85.1 | 3120267 |
| 1728491400 | 86.95 | 0.1 | 0.12 | 86 | 87.7 | 86 | 2765878 |
| 1728405000 | 86.85 | -1.95 | -2.20 | 86.35 | 88.45 | 86.35 | 3075025 |
| 1728318600 | 88.8 | -1.9 | -2.09 | 89.15 | 90.4 | 88.3 | 1675102 |
| 1728059400 | 90.7 | 1.6 | 1.80 | 88.55 | 90.7 | 88.55 | 1251568 |
| 1727973000 | 89.1 | -1.05 | -1.16 | 92.2 | 92.2 | 89.1 | 727825 |
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
