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 | -0.095 | -0.217989903626 | 43.58 | 43.81 | 43 | 2397536 | 43.35171806 | SP |
| 4 | -2.115 | -4.63815789474 | 45.6 | 45.69 | 43 | 2743609 | 44.11297741 | SP |
| 12 | 3.835 | 9.67213114754 | 39.65 | 47.685 | 38.83 | 3049433 | 43.18261724 | SP |
| 26 | 3.605 | 9.03961885657 | 39.88 | 47.685 | 35.58 | 4043187 | 40.28740119 | SP |
| 52 | -2.815 | -6.07991360691 | 46.3 | 49.94 | 35.58 | 3936703 | 42.14283277 | SP |
| 156 | -36.545 | -45.6641259528 | 80.03 | 83.71 | 35.02 | 4928223 | 51.44916574 | SP |
| 260 | -16.145 | -27.075297669 | 59.63 | 97.55 | 35.02 | 4458739 | 57.67264999 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718750100 | 43.53 | 0.04 | 0.09 | 43.35 | 43.66 | 43.27 | 1550602 |
| 1718663700 | 43.49 | 0.36 | 0.83 | 43.3 | 43.54 | 43.23 | 1426760 |
| 1718404500 | 43.13 | -0.26 | -0.59 | 43.19 | 43.26 | 43 | 2720885 |
| 1718318100 | 43.385 | 0 | 0.01 | 43.58 | 43.76 | 43.225 | 3891896 |
| 1718231700 | 43.38 | 0.08 | 0.18 | 43.58 | 43.66 | 43.325 | 3414183 |
| 1718145300 | 43.3 | -0.65 | -1.48 | 43.55 | 43.56 | 43.17 | 2827998 |
| 1718058900 | 43.95 | 0.32 | 0.73 | 43.77 | 44.02 | 43.54 | 1198516 |
| 1717799700 | 43.63 | -0.94 | -2.11 | 43.9 | 44.04 | 43.59 | 2248624 |
| 1717713300 | 44.57 | 0.05 | 0.11 | 44.54 | 44.6 | 44.29 | 4465561 |
| 1717626900 | 44.52 | 0.21 | 0.47 | 44.43 | 44.52 | 44.22 | 2046090 |
| 1717540500 | 44.31 | 0.33 | 0.75 | 44.44 | 44.535 | 44.105 | 2206030 |
| 1717454100 | 43.98 | 0.16 | 0.37 | 44.26 | 44.36 | 43.71 | 2572485 |
| 1717194900 | 43.82 | -0.8 | -1.79 | 43.76 | 43.86 | 43.5 | 3562617 |
| 1717108500 | 44.62 | 0.12 | 0.27 | 44.1201 | 44.68 | 44.11 | 2343567 |
| 1717022100 | 44.5 | -0.5 | -1.11 | 44.31 | 44.545 | 44.23 | 2100809 |
| 1716935700 | 45 | 0.03 | 0.07 | 45.17 | 45.33 | 44.865 | 2797962 |
| 1716590100 | 44.97 | -0.08 | -0.18 | 44.82 | 45.145 | 44.79 | 4712983 |
| 1716503700 | 45.05 | -0.84 | -1.83 | 45.6 | 45.67 | 44.93 | 2961844 |
| 1716417300 | 45.89 | -0.38 | -0.82 | 46.27 | 46.335 | 45.84 | 2336453 |
| 1716330900 | 46.27 | -0.77 | -1.64 | 46.245 | 46.49 | 46.105 | 2345532 |
| 1716244500 | 47.04 | -0.4 | -0.84 | 47.05 | 47.24 | 46.9 | 2680342 |
| 1715985300 | 47.44 | 0.31 | 0.66 | 47.17 | 47.685 | 46.9999 | 6759432 |
| 1715898900 | 47.13 | 0.87 | 1.88 | 46.52 | 47.18 | 46.36 | 5301887 |
| 1715812500 | 46.26 | 0.38 | 0.83 | 46.32 | 46.32 | 45.86 | 2624566 |
| 1715726100 | 45.88 | -0.22 | -0.48 | 45.81 | 46.015 | 45.72 | 2899048 |
| 1715639700 | 46.1 | 0.92 | 2.04 | 45.74 | 46.21 | 45.71 | 3412900 |
| 1715380500 | 45.18 | 0.29 | 0.65 | 45.42 | 45.49 | 45.0745 | 3210915 |
| 1715294100 | 44.89 | 0.95 | 2.16 | 44.82 | 44.9699 | 44.61 | 3585134 |
| 1715207700 | 43.94 | -0.3 | -0.68 | 43.532 | 43.97 | 43.532 | 2281702 |
| 1715121300 | 44.24 | -0.49 | -1.10 | 44.3 | 44.35 | 44.16 | 3666020 |
| 1715034900 | 44.73 | -0.04 | -0.09 | 44.85 | 45.015 | 44.57 | 1851435 |
| 1714775700 | 44.77 | 0.3 | 0.67 | 44.58 | 44.785 | 44.335 | 4491056 |
| 1714689300 | 44.47 | 2.3 | 5.45 | 43.34 | 44.69 | 43.34 | 6135836 |
| 1714602900 | 42.17 | 0.3 | 0.72 | 42.01 | 42.499 | 41.9 | 2921682 |
| 1714516500 | 41.87 | -0.9 | -2.10 | 42.25 | 42.31 | 41.86 | 7041401 |
| 1714430100 | 42.77 | 0.42 | 0.99 | 42.46 | 42.7785 | 42.39 | 3975452 |
| 1714170900 | 42.35 | 0.8 | 1.93 | 42.37 | 42.6 | 42.205 | 3723565 |
| 1714084500 | 41.55 | 0.21 | 0.51 | 41.21 | 41.58 | 41.09 | 1948862 |
| 1713998100 | 41.34 | 0.63 | 1.55 | 41.3 | 41.38 | 41.14 | 1929529 |
| 1713911700 | 40.71 | 0.52 | 1.29 | 40.47 | 40.73 | 40.39 | 2122087 |
| 1713825300 | 40.19 | 0.78 | 1.98 | 39.56 | 40.225 | 39.52 | 2561499 |
| 1713566100 | 39.41 | -0.13 | -0.33 | 39.3 | 39.435 | 39.225 | 1500790 |
| 1713479700 | 39.54 | 0.5 | 1.28 | 39.46 | 39.7 | 39.41 | 1844040 |
| 1713393300 | 39.04 | 0.07 | 0.18 | 39.31 | 39.31 | 38.99 | 1913506 |
| 1713306900 | 38.97 | -0.46 | -1.17 | 38.99 | 39.2 | 38.84 | 2444816 |
| 1713220500 | 39.43 | 0.15 | 0.38 | 39.82 | 39.84 | 39.2925 | 2464354 |
| 1712961300 | 39.28 | -1.26 | -3.11 | 39.86 | 39.86 | 39.24 | 4123174 |
| 1712874900 | 40.54 | 0.31 | 0.77 | 40.68 | 40.76 | 40.32 | 3268107 |
| 1712788500 | 40.23 | -0.27 | -0.67 | 40.23 | 40.46 | 40.075 | 2304949 |
| 1712702100 | 40.5 | 0.36 | 0.90 | 40.31 | 40.505 | 40.29 | 1663083 |
| 1712615700 | 40.14 | 0.19 | 0.48 | 40.13 | 40.34 | 40.09 | 2542428 |
| 1712356500 | 39.95 | -0.27 | -0.67 | 39.92 | 40.055 | 39.85 | 2343526 |
| 1712270100 | 40.22 | -0.16 | -0.40 | 40.71 | 40.72 | 40.16 | 3092087 |
| 1712183700 | 40.38 | -0.12 | -0.30 | 40.18 | 40.4369 | 40.1 | 2925763 |
| 1712097300 | 40.5 | 0.12 | 0.30 | 40.49 | 40.73 | 40.47 | 3219067 |
| 1712010900 | 40.38 | 0.65 | 1.64 | 40.22 | 40.62 | 40.19 | 4871424 |
| 1711665300 | 39.73 | 0.21 | 0.53 | 39.65 | 39.94 | 39.65 | 3321171 |
| 1711578900 | 39.52 | -0.06 | -0.15 | 39.27 | 39.52 | 39.1901 | 5201603 |
| 1711492500 | 39.58 | 0.13 | 0.33 | 39.67 | 39.73 | 39.535 | 1905413 |
| 1711406100 | 39.45 | -0.08 | -0.20 | 39.5 | 39.65 | 39.38 | 2485097 |
| 1711146900 | 39.53 | -0.57 | -1.42 | 39.56 | 39.66 | 39.41 | 4453545 |
| 1711060500 | 40.1 | -0.35 | -0.87 | 40.42 | 40.43 | 40.08 | 3386093 |
| 1710974100 | 40.45 | 0.4 | 1.00 | 40.34 | 40.59 | 40.12 | 4009567 |
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
