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 | -1.5 | -3.15789473684 | 47.5 | 47.5 | 45.5 | 325437 | 46.99597083 | DE |
| 4 | 4 | 9.52380952381 | 42 | 48.7 | 42 | 661563 | 46.0320885 | DE |
| 12 | 0 | 0 | 46 | 48.7 | 39 | 751401 | 43.26809715 | DE |
| 26 | -12 | -20.6896551724 | 58 | 58.25 | 39 | 954971 | 46.47390443 | DE |
| 52 | -9.5 | -17.1171171171 | 55.5 | 73 | 39 | 895228 | 53.26335397 | DE |
| 156 | -52.5 | -53.2994923858 | 98.5 | 114 | 39 | 734140 | 72.8400604 | DE |
| 260 | -0.75 | -1.60427807487 | 46.75 | 149.5 | 25 | 1095260 | 78.83750516 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 47 | 0.2 | 0.43 | 47 | 47.5 | 47 | 424992 |
| 1739467800 | 46.8 | -0.7 | -1.47 | 47 | 47.25 | 46.8 | 192154 |
| 1739381400 | 47.5 | 1 | 2.15 | 47 | 47.5 | 45.5 | 557378 |
| 1739295000 | 46.5 | 0.1 | 0.22 | 47.5 | 47.5 | 46.5 | 247810 |
| 1739208600 | 46.4 | -1.1 | -2.32 | 47.5 | 47.5 | 46.4 | 204849 |
| 1738949400 | 47.5 | 1 | 2.15 | 46.5 | 47.5 | 46.5 | 548542 |
| 1738863000 | 46.5 | -0.5 | -1.06 | 47 | 47 | 46.5 | 318684 |
| 1738776600 | 47 | -1 | -2.08 | 48 | 48.7 | 47 | 1245655 |
| 1738690200 | 48 | 2 | 4.35 | 46 | 48.5 | 46 | 679110 |
| 1738603800 | 46 | -1.5 | -3.16 | 47 | 47.15 | 46 | 402851 |
| 1738344600 | 47.5 | -0.3 | -0.63 | 47 | 47.75 | 47 | 333205 |
| 1738258200 | 47.8 | 1.3 | 2.80 | 46 | 47.8 | 46 | 942210 |
| 1738171800 | 46.5 | 1 | 2.20 | 45.5 | 46.5 | 45.25 | 422377 |
| 1738085400 | 45.5 | 0.5 | 1.11 | 45.5 | 45.75 | 44.75 | 292079 |
| 1737999000 | 45 | -0.95 | -2.07 | 45 | 45.5 | 45 | 658935 |
| 1737739800 | 45.95 | 0.7 | 1.55 | 45 | 45.95 | 44.55 | 518834 |
| 1737653400 | 45.25 | 0 | 0.00 | 45.5 | 45.5 | 45 | 1657011 |
| 1737567000 | 45.25 | 0.25 | 0.56 | 45 | 45.5 | 44.5 | 794742 |
| 1737480600 | 45 | 1.6 | 3.69 | 43 | 45 | 43 | 1708903 |
| 1737394200 | 43.4 | 0.4 | 0.93 | 42 | 43.4 | 42 | 1080933 |
| 1737135000 | 43 | 1 | 2.38 | 42 | 43 | 41.625 | 296851 |
| 1737048600 | 42 | 0 | 0.00 | 42 | 42 | 41.625 | 179326 |
| 1736962200 | 42 | 0.3 | 0.72 | 42 | 42 | 41.45 | 416490 |
| 1736875800 | 41.7 | -0.35 | -0.83 | 41.5 | 42.5 | 41.5 | 837130 |
| 1736789400 | 42.05 | 0.55 | 1.33 | 41.5 | 42.2 | 41.2 | 165902 |
| 1736530200 | 41.5 | 0.5 | 1.22 | 41 | 41.5 | 41 | 762232 |
| 1736443800 | 41 | -0.5 | -1.20 | 41.5 | 41.5 | 40.5 | 1009684 |
| 1736357400 | 41.5 | 0 | 0.00 | 41.5 | 41.75 | 41.1 | 724116 |
| 1736271000 | 41.5 | -0.5 | -1.19 | 41 | 41.5 | 41 | 779674 |
| 1736184600 | 42 | 1.5 | 3.70 | 40.5 | 42 | 40.2 | 600225 |
| 1735925400 | 40.5 | -0.5 | -1.22 | 41 | 41.875 | 40.5 | 2598023 |
| 1735839000 | 41 | -0.5 | -1.20 | 41.5 | 41.9 | 40.5 | 853989 |
| 1735666200 | 41.5 | 0.5 | 1.22 | 41.5 | 41.55 | 41.05 | 164998 |
| 1735579800 | 41 | 0 | 0.00 | 41 | 41.5 | 41 | 472857 |
| 1735320600 | 41 | 0 | 0.00 | 41 | 41.8 | 40.9 | 221342 |
| 1735061400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 366643 |
| 1734975000 | 41 | 0.5 | 1.23 | 40 | 41 | 39.7 | 966399 |
| 1734715800 | 40.5 | 1.5 | 3.85 | 39.5 | 40.5 | 39.5 | 1000334 |
| 1734629400 | 39 | -1 | -2.50 | 40 | 40 | 39 | 888899 |
| 1734543000 | 40 | 0 | 0.00 | 40 | 40.6 | 39.7 | 434718 |
| 1734456600 | 40 | -1 | -2.44 | 41.5 | 41.5 | 39.5 | 1137994 |
| 1734370200 | 41 | -1 | -2.38 | 43 | 43 | 41 | 532266 |
| 1734111000 | 42 | -2 | -4.55 | 44 | 44 | 42 | 705619 |
| 1734024600 | 44 | 0 | 0.00 | 44 | 44.25 | 43.75 | 291581 |
| 1733938200 | 44 | 0.1 | 0.23 | 44 | 44.875 | 44 | 1282966 |
| 1733851800 | 43.9 | -0.6 | -1.35 | 44 | 45 | 43.9 | 793516 |
| 1733765400 | 44.5 | 1.5 | 3.49 | 44 | 44.5 | 43.25 | 920962 |
| 1733506200 | 43 | 1 | 2.38 | 42 | 44 | 41.275 | 1561539 |
| 1733419800 | 42 | -0.3 | -0.71 | 42.5 | 42.5 | 40.5 | 2188272 |
| 1733333400 | 42.3 | -0.7 | -1.63 | 43.5 | 43.5 | 41.25 | 1572910 |
| 1733247000 | 43 | 0 | 0.00 | 43.5 | 43.5 | 42.5 | 489638 |
| 1733160600 | 43 | -0.8 | -1.83 | 44 | 44.375 | 43 | 310990 |
| 1732901400 | 43.8 | 0.6 | 1.39 | 43 | 44 | 43 | 494472 |
| 1732815000 | 43.2 | -0.3 | -0.69 | 43.5 | 43.5 | 42.5 | 554801 |
| 1732728600 | 43.5 | -0.5 | -1.14 | 44 | 44.1 | 43.2 | 624840 |
| 1732642200 | 44 | -0.5 | -1.12 | 44.5 | 44.5 | 43 | 1040321 |
| 1732555800 | 44.5 | -1.5 | -3.26 | 46 | 46 | 44.5 | 1356108 |
| 1732296600 | 46 | 0 | 0.00 | 47 | 47 | 45.5 | 484766 |
| 1732210200 | 46 | -2.5 | -5.15 | 48.5 | 48.75 | 46 | 633582 |
| 1732123800 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 109070 |
| 1732037400 | 48.5 | -0.25 | -0.51 | 48.5 | 49.5 | 48.5 | 780296 |
| 1731951000 | 48.75 | -0.45 | -0.91 | 49 | 49.5 | 48.5 | 320172 |
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
