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 | -1.5 | -3.6523009496 | 41.07 | 41.41 | 39.32 | 381722 | 40.73183431 | SP |
| 4 | -4.27 | -9.73996350365 | 43.84 | 44.48 | 39.32 | 417743 | 42.66386703 | SP |
| 12 | -5.9 | -12.9755883 | 45.47 | 46.831 | 39.32 | 409255 | 43.96206143 | SP |
| 26 | -9.73 | -19.7363083164 | 49.3 | 52.23 | 39.26 | 492793 | 44.7684896 | SP |
| 52 | -25.42 | -39.1137098015 | 64.99 | 69.09 | 39.26 | 475702 | 49.97360974 | SP |
| 156 | -28.7 | -42.0389629413 | 68.27 | 97.13 | 39.26 | 616758 | 69.51751852 | SP |
| 260 | 13.45 | 51.4931087289 | 26.12 | 97.13 | 17.83 | 570080 | 63.20819467 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 39.57 | -0.52 | -1.30 | 39.46 | 39.7 | 39.32 | 273622 |
| 1718922600 | 40.09 | -1.11 | -2.69 | 40.25 | 40.4999 | 39.92 | 415975 |
| 1718749800 | 41.2 | 0.18 | 0.44 | 40.88 | 41.41 | 40.88 | 398191 |
| 1718663400 | 41.02 | 0.31 | 0.76 | 40.72 | 41.12 | 40.64 | 310095 |
| 1718404200 | 40.71 | -0.69 | -1.67 | 41.07 | 41.22 | 40.5 | 402627 |
| 1718317800 | 41.4 | -0.95 | -2.24 | 42.05 | 42.24 | 41.34 | 845920 |
| 1718231400 | 42.35 | 0.05 | 0.12 | 42.72 | 43.15 | 42.23 | 326131 |
| 1718145000 | 42.3 | -0.54 | -1.26 | 42.21 | 42.5 | 42 | 370968 |
| 1718058600 | 42.84 | 0.17 | 0.40 | 42.37 | 42.92 | 42.33 | 512792 |
| 1717799400 | 42.67 | -1.24 | -2.82 | 42.86 | 43.22 | 42.5 | 189354 |
| 1717713000 | 43.91 | -0.17 | -0.39 | 43.55 | 43.96 | 43.33 | 305498 |
| 1717626600 | 44.08 | 0.39 | 0.89 | 43.91 | 44.1 | 43.54 | 363105 |
| 1717540200 | 43.69 | 0.05 | 0.11 | 43.7 | 43.98 | 43.54 | 507154 |
| 1717453800 | 43.64 | 0.18 | 0.41 | 43.55 | 44.14 | 43.38 | 236192 |
| 1717194600 | 43.46 | -0.25 | -0.57 | 43.67 | 43.99 | 42.88 | 406712 |
| 1717108200 | 43.71 | 0.35 | 0.81 | 43.27 | 43.87 | 43.2 | 529280 |
| 1717021800 | 43.36 | -0.67 | -1.52 | 43.62 | 43.97 | 43.29 | 582124 |
| 1716935400 | 44.03 | -0.26 | -0.59 | 44.17 | 44.48 | 43.8 | 355981 |
| 1716589800 | 44.29 | 0.44 | 1.00 | 43.84 | 44.34 | 43.82 | 461270 |
| 1716503400 | 43.85 | -0.96 | -2.14 | 44.61 | 44.68 | 43.72 | 377792 |
| 1716417000 | 44.81 | -0.31 | -0.69 | 44.76 | 45.115 | 44.61 | 463373 |
| 1716330600 | 45.12 | -0.52 | -1.14 | 45.09 | 45.5 | 44.97 | 178310 |
| 1716244200 | 45.64 | -0.16 | -0.35 | 45.5 | 45.77 | 45.36 | 248911 |
| 1715985000 | 45.8 | 0.66 | 1.46 | 45.41 | 46.125 | 45.315 | 341515 |
| 1715898600 | 45.14 | 0.22 | 0.49 | 45 | 45.35 | 44.831 | 412082 |
| 1715812200 | 44.92 | -0.87 | -1.90 | 45.8 | 45.85 | 44.66 | 397297 |
| 1715725800 | 45.79 | 0.66 | 1.46 | 45.13 | 46.11 | 45.13 | 564170 |
| 1715639400 | 45.13 | 0.19 | 0.42 | 44.92 | 45.6725 | 44.87 | 346342 |
| 1715380200 | 44.94 | -1.52 | -3.27 | 45.86 | 45.9739 | 44.83 | 525671 |
| 1715293800 | 46.46 | 0.93 | 2.04 | 45.91 | 46.5199 | 45.91 | 262010 |
| 1715207400 | 45.53 | -0.54 | -1.17 | 45.2 | 45.58 | 45.075 | 213380 |
| 1715121000 | 46.07 | -0.26 | -0.56 | 46.3 | 46.4915 | 46.02 | 198994 |
| 1715034600 | 46.33 | 0.33 | 0.72 | 46.23 | 46.66 | 46.14 | 281707 |
| 1714775400 | 46 | 0.37 | 0.81 | 45.95 | 46.46 | 45.8485 | 286246 |
| 1714689000 | 45.63 | 1.57 | 3.56 | 44.46 | 45.72 | 44.235 | 548639 |
| 1714602600 | 44.06 | 0.24 | 0.55 | 43.55 | 44.87 | 43.36 | 253144 |
| 1714516200 | 43.82 | -1.1 | -2.45 | 44.29 | 44.3838 | 43.64 | 602703 |
| 1714429800 | 44.92 | 2.11 | 4.93 | 44.11 | 45 | 44.02 | 612703 |
| 1714170600 | 42.81 | 0.61 | 1.45 | 42.5 | 42.9499 | 42.5 | 219605 |
| 1714084200 | 42.2 | 0.31 | 0.74 | 41.57 | 42.3 | 41.49 | 277115 |
| 1713997800 | 41.89 | -0.45 | -1.06 | 42.58 | 42.58 | 41.65 | 603345 |
| 1713911400 | 42.34 | 0.01 | 0.02 | 41.94 | 42.53 | 41.68 | 589864 |
| 1713825000 | 42.33 | -0.09 | -0.21 | 42.08 | 42.46 | 41.74 | 528942 |
| 1713565800 | 42.42 | -0.49 | -1.14 | 42.32 | 42.79 | 42.2109 | 418733 |
| 1713479400 | 42.91 | -0.24 | -0.56 | 43.21 | 43.46 | 42.7801 | 276057 |
| 1713393000 | 43.15 | 0.41 | 0.96 | 43.19 | 43.6 | 43.0001 | 348595 |
| 1713306600 | 42.74 | -1.29 | -2.93 | 42.86 | 43 | 42.54 | 532586 |
| 1713220200 | 44.03 | -0.05 | -0.11 | 44.67 | 45.1035 | 43.89 | 377855 |
| 1712961000 | 44.08 | -1.76 | -3.84 | 45.04 | 45.13 | 43.95 | 414848 |
| 1712874600 | 45.84 | 0.54 | 1.19 | 45.9 | 45.95 | 45.0001 | 708495 |
| 1712788200 | 45.3 | -1.34 | -2.87 | 45.4 | 45.73 | 44.94 | 474023 |
| 1712701800 | 46.64 | 0.91 | 1.99 | 46.32 | 46.831 | 46.19 | 468961 |
| 1712615400 | 45.73 | 0.76 | 1.69 | 44.97 | 45.9 | 44.97 | 297695 |
| 1712356200 | 44.97 | -0.29 | -0.64 | 44.92 | 45.24 | 44.69 | 314266 |
| 1712269800 | 45.26 | -0.55 | -1.20 | 46.17 | 46.415 | 45.18 | 514257 |
| 1712183400 | 45.81 | 0.45 | 0.99 | 45.14 | 45.89 | 45.14 | 422875 |
| 1712097000 | 45.36 | -0.22 | -0.48 | 45.11 | 45.6337 | 45.11 | 575595 |
| 1712010600 | 45.58 | 0.29 | 0.64 | 45.47 | 45.92 | 45.33 | 329449 |
| 1711665000 | 45.29 | -0.11 | -0.24 | 45.2 | 45.5 | 45 | 206201 |
| 1711578600 | 45.4 | 0.7 | 1.57 | 44.35 | 45.46 | 44.29 | 257837 |
| 1711492200 | 44.7 | -0.04 | -0.09 | 44.86 | 45.35 | 44.69 | 467545 |
| 1711405800 | 44.74 | -0.48 | -1.06 | 44.76 | 45.35 | 44.7 | 563401 |
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
