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 | 0.2 | 0.378787878788 | 52.8 | 53.4 | 52.6 | 954374 | 52.90722735 | DE |
| 4 | 1 | 1.92307692308 | 52 | 53.8 | 51.6 | 975653 | 52.81948487 | DE |
| 12 | 1.6 | 3.11284046693 | 51.4 | 53.8 | 50.4 | 897839 | 52.13317201 | DE |
| 26 | 3 | 6 | 50 | 53.8 | 49 | 934712 | 51.63326085 | DE |
| 52 | 5.8 | 12.2881355932 | 47.2 | 53.8 | 43 | 876292 | 49.89785163 | DE |
| 156 | -4.6 | -7.98611111111 | 57.6 | 58.2 | 43 | 894813 | 51.61961964 | DE |
| 260 | -7 | -11.6666666667 | 60 | 61.8 | 24 | 846227 | 51.49389471 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 52.9 | 0.1 | 0.19 | 53 | 53.2 | 52.9 | 1028383 |
| 1721838600 | 52.8 | -0.4 | -0.75 | 53 | 53.2 | 52.8 | 777826 |
| 1721752200 | 53.2 | 0.4 | 0.76 | 53 | 53.4 | 53 | 1022092 |
| 1721665800 | 52.8 | 0 | 0.00 | 53 | 53.2 | 52.8 | 841209 |
| 1721406600 | 52.8 | 0 | 0.00 | 52.8 | 53 | 52.6 | 1102361 |
| 1721320200 | 52.8 | 0.4 | 0.76 | 53 | 53 | 52.8 | 2128317 |
| 1721233800 | 52.4 | -0.4 | -0.76 | 53 | 53 | 52.2 | 1064470 |
| 1721147400 | 52.8 | -0.8 | -1.49 | 53.2 | 53.4 | 52.8 | 791482 |
| 1721061000 | 53.6 | 0.3 | 0.56 | 53.6 | 53.8 | 53 | 1515528 |
| 1720801800 | 53.3 | 0.2 | 0.38 | 53.4 | 53.4 | 53.3 | 707937 |
| 1720715400 | 53.1 | 0.2 | 0.38 | 53 | 53.2 | 53 | 1125263 |
| 1720629000 | 52.9 | 0.1 | 0.19 | 53 | 53 | 52.9 | 701183 |
| 1720542600 | 52.8 | 0 | 0.00 | 53 | 53 | 52.8 | 614201 |
| 1720456200 | 52.8 | 0.1 | 0.19 | 53.2 | 53.2 | 52.8 | 985562 |
| 1720197000 | 52.7 | -0.3 | -0.57 | 53 | 53 | 52.7 | 1052506 |
| 1720110600 | 53 | 0.2 | 0.38 | 53 | 53 | 53 | 856714 |
| 1720024200 | 52.8 | 0.2 | 0.38 | 52.8 | 53.2 | 52.8 | 727146 |
| 1719937800 | 52.6 | 1 | 1.94 | 52.4 | 52.6 | 52.4 | 992277 |
| 1719851400 | 51.6 | -0.6 | -1.15 | 52.4 | 52.4 | 51.6 | 1100392 |
| 1719592200 | 52.2 | 0.2 | 0.38 | 52 | 52.2 | 52 | 378220 |
| 1719505800 | 52 | 0 | 0.00 | 52.8 | 52.8 | 52 | 622045 |
| 1719419400 | 52 | 0 | 0.00 | 52.2 | 52.2 | 52 | 866845 |
| 1719333000 | 52 | -0.2 | -0.38 | 52.4 | 52.6 | 52 | 1548251 |
| 1719246600 | 52.2 | -0.6 | -1.14 | 52 | 52.8 | 52 | 645766 |
| 1718987400 | 52.8 | 0.6 | 1.15 | 52.2 | 52.8 | 52 | 1113402 |
| 1718901000 | 52.2 | 0.2 | 0.38 | 52.6 | 52.6 | 52.2 | 296930 |
| 1718814600 | 52 | 0 | 0.00 | 52 | 52.6 | 52 | 736065 |
| 1718728200 | 52 | 0 | 0.00 | 52.4 | 52.4 | 52 | 1088318 |
| 1718641800 | 52 | 0.4 | 0.78 | 51.8 | 52 | 51.8 | 375258 |
| 1718382600 | 51.6 | 0.6 | 1.18 | 51.6 | 52 | 51.6 | 1053875 |
| 1718296200 | 51 | -1 | -1.92 | 52 | 52 | 51 | 963716 |
| 1718209800 | 52 | 0 | 0.00 | 52.2 | 52.2 | 52 | 582900 |
| 1718123400 | 52 | 0 | 0.00 | 52 | 52.4 | 52 | 585703 |
| 1718037000 | 52 | 0 | 0.00 | 52.2 | 52.4 | 52 | 695700 |
| 1717777800 | 52 | -0.2 | -0.38 | 52.2 | 52.6 | 51.4 | 698366 |
| 1717691400 | 52.2 | 0.6 | 1.16 | 52.2 | 52.2 | 52.2 | 396883 |
| 1717605000 | 51.6 | -0.6 | -1.15 | 51.6 | 52.4 | 51.6 | 1069926 |
| 1717518600 | 52.2 | -0.2 | -0.38 | 52.2 | 52.2 | 52.2 | 1208654 |
| 1717432200 | 52.4 | 0.4 | 0.77 | 52.4 | 52.4 | 52 | 726526 |
| 1717173000 | 52 | 0 | 0.00 | 52 | 52.4 | 52 | 607828 |
| 1717086600 | 52 | 0 | 0.00 | 51.8 | 52.4 | 51.8 | 506977 |
| 1717000200 | 52 | 0.4 | 0.78 | 52 | 52 | 52 | 327160 |
| 1716913800 | 51.6 | -0.2 | -0.39 | 51.4 | 52.2 | 51.4 | 1285008 |
| 1716568200 | 51.8 | -0.2 | -0.38 | 52.2 | 52.2 | 51.8 | 602612 |
| 1716481800 | 52 | 0 | 0.00 | 52.2 | 52.2 | 52 | 638061 |
| 1716395400 | 52 | 0.2 | 0.39 | 51.8 | 52.2 | 51.8 | 560472 |
| 1716309000 | 51.8 | 0.2 | 0.39 | 52 | 52.2 | 51.6 | 846363 |
| 1716222600 | 51.6 | 0 | 0.00 | 52 | 52.2 | 51.6 | 760369 |
| 1715963400 | 51.6 | -0.2 | -0.39 | 51.2 | 52 | 50.8 | 1261761 |
| 1715877000 | 51.8 | 0.4 | 0.78 | 52 | 52 | 51.2 | 1035488 |
| 1715790600 | 51.4 | 0.4 | 0.78 | 50.6 | 51.8 | 50.4 | 957561 |
| 1715704200 | 51 | 0 | 0.00 | 51 | 51.6 | 51 | 743281 |
| 1715617800 | 51 | -0.4 | -0.78 | 51.4 | 51.6 | 51 | 1270663 |
| 1715358600 | 51.4 | -0.2 | -0.39 | 51.4 | 51.8 | 51.2 | 1006709 |
| 1715272200 | 51.6 | 0.2 | 0.39 | 51.6 | 52 | 51.4 | 1284939 |
| 1715185800 | 51.4 | 0.8 | 1.58 | 51.6 | 51.6 | 51 | 1496507 |
| 1715099400 | 50.6 | -0.6 | -1.17 | 51.4 | 52 | 50.6 | 1389368 |
| 1714753800 | 51.2 | -0.6 | -1.16 | 51.4 | 51.4 | 51 | 705338 |
| 1714667400 | 51.8 | -1.2 | -2.26 | 52 | 52.4 | 51.2 | 571338 |
| 1714581000 | 53 | 0.2 | 0.38 | 53.2 | 53.2 | 52.8 | 659490 |
| 1714494600 | 52.8 | -0.2 | -0.38 | 53.4 | 53.4 | 52.8 | 641661 |
| 1714408200 | 53 | 0.4 | 0.76 | 53 | 53.6 | 52.8 | 945556 |
| 1714149000 | 52.6 | 0 | 0.00 | 52.6 | 52.8 | 52.6 | 824276 |
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
