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 | 0.58 | 1.35450723961 | 42.82 | 44 | 41 | 12688 | 41.90724581 | CS |
| 4 | -0.44 | -1.00364963504 | 43.84 | 45.75 | 41 | 8895 | 43.18322284 | CS |
| 12 | -5.39 | -11.0473457676 | 48.79 | 50 | 41 | 5846 | 44.79957075 | CS |
| 26 | -0.85 | -1.9209039548 | 44.25 | 52.83 | 41 | 5127 | 46.34258664 | CS |
| 52 | 0.44 | 1.02420856611 | 42.96 | 52.83 | 39.15 | 5340 | 43.86292643 | CS |
| 156 | 13 | 42.7631578947 | 30.4 | 52.83 | 24.5 | 5309 | 38.05320477 | CS |
| 260 | 19.55 | 81.9706498952 | 23.85 | 52.83 | 15 | 5703 | 32.30512141 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719006000 | 43.4 | 0.4 | 0.93 | 43 | 44 | 42.69 | 12055 |
| 1718919600 | 43 | 1.24 | 2.97 | 42.46 | 43 | 41.51 | 8291 |
| 1718833200 | 41.76 | 0.76 | 1.85 | 41.03 | 42.47 | 41 | 20564 |
| 1718746800 | 41 | -1.16 | -2.75 | 42 | 42 | 41 | 18344 |
| 1718660400 | 42.16 | -0.57 | -1.33 | 42.42 | 42.87 | 42.16 | 4825 |
| 1718401200 | 42.73 | -0.09 | -0.21 | 42.82 | 42.82 | 41.25 | 11414 |
| 1718314800 | 42.82 | -0.65 | -1.50 | 43.38 | 43.38 | 42.4 | 11800 |
| 1718228400 | 43.47 | 0.87 | 2.04 | 42.81 | 43.47 | 42.5 | 10515 |
| 1718142000 | 42.6 | -1.41 | -3.20 | 44.01 | 44.01 | 42.6 | 11921 |
| 1718055600 | 44.01 | -1.54 | -3.38 | 44.77 | 44.77 | 44.01 | 10404 |
| 1717796400 | 45.55 | 0.36 | 0.80 | 45.55 | 45.75 | 45.5 | 6406 |
| 1717710000 | 45.19 | 0.59 | 1.32 | 44.6 | 45.43 | 44.6 | 9102 |
| 1717623600 | 44.6 | -0.29 | -0.65 | 44.52 | 44.8 | 44.01 | 3900 |
| 1717537200 | 44.89 | 1.43 | 3.29 | 43.82 | 44.89 | 43.52 | 5106 |
| 1717450800 | 43.46 | -1.19 | -2.67 | 44.4 | 44.4 | 43.46 | 14962 |
| 1717191600 | 44.65 | 0.95 | 2.17 | 44.05 | 44.65 | 43.97 | 1515 |
| 1717105200 | 43.7 | 0.15 | 0.34 | 43.56 | 43.82 | 43.2 | 3200 |
| 1717018800 | 43.55 | -1.16 | -2.59 | 44.09 | 44.14 | 43.51 | 8990 |
| 1716932400 | 44.71 | 0.53 | 1.20 | 45 | 45.52 | 44.2 | 8902 |
| 1716846000 | 44.18 | -0.07 | -0.16 | 44.26 | 44.26 | 43.9 | 3730 |
| 1716586800 | 44.25 | 0.43 | 0.98 | 43.84 | 44.3 | 43.84 | 4008 |
| 1716500400 | 43.82 | -1.18 | -2.62 | 45 | 45 | 43.8 | 5426 |
| 1716414000 | 45 | 0.55 | 1.24 | 44.45 | 45 | 44.28 | 6291 |
| 1716327600 | 44.45 | -0.96 | -2.11 | 45 | 45 | 44.4 | 4695 |
| 1715982000 | 45.41 | -0.59 | -1.28 | 45.6 | 46 | 45.41 | 3608 |
| 1715895600 | 46 | 0.62 | 1.37 | 45.45 | 46 | 45.45 | 11705 |
| 1715809200 | 45.38 | 1.41 | 3.21 | 44.48 | 45.5 | 43.75 | 9271 |
| 1715722800 | 43.97 | -0.71 | -1.59 | 44.71 | 45 | 43.95 | 6112 |
| 1715636400 | 44.68 | -0.32 | -0.71 | 44.91 | 45 | 44.68 | 2400 |
| 1715377200 | 45 | -0.58 | -1.27 | 44.59 | 45 | 44.59 | 400 |
| 1715290800 | 45.58 | -0.42 | -0.91 | 45.01 | 45.58 | 45 | 385 |
| 1715204400 | 46 | 0.5 | 1.10 | 45.41 | 46 | 45.39 | 7226 |
| 1715118000 | 45.5 | 1.74 | 3.98 | 44 | 45.5 | 43.91 | 4661 |
| 1715031600 | 43.76 | -0.91 | -2.04 | 44.76 | 44.76 | 43.76 | 5015 |
| 1714772400 | 44.67 | -0.63 | -1.39 | 45.31 | 45.31 | 44.26 | 4194 |
| 1714686000 | 45.3 | -0.39 | -0.85 | 45.61 | 45.85 | 45.2 | 3800 |
| 1714599600 | 45.69 | -0.28 | -0.61 | 46.47 | 46.47 | 45.49 | 10566 |
| 1714513200 | 45.97 | -0.52 | -1.12 | 46.49 | 46.49 | 45.75 | 5570 |
| 1714426800 | 46.49 | 0.32 | 0.69 | 46.18 | 46.5 | 45.9 | 2901 |
| 1714167600 | 46.17 | -1.33 | -2.80 | 47.15 | 47.15 | 45.77 | 4315 |
| 1714081200 | 47.5 | -1.2 | -2.46 | 47.88 | 47.88 | 47 | 3450 |
| 1713994800 | 48.7 | -0.29 | -0.59 | 48.9 | 48.92 | 48.38 | 2000 |
| 1713908400 | 48.99 | 2.55 | 5.49 | 46.7 | 48.99 | 46.69 | 7400 |
| 1713822000 | 46.44 | -0.06 | -0.13 | 46.6 | 46.81 | 46.44 | 2209 |
| 1713562800 | 46.5 | -0.5 | -1.06 | 47.14 | 47.14 | 46.4 | 4774 |
| 1713476400 | 47 | -0.56 | -1.18 | 47.21 | 47.42 | 47 | 1145 |
| 1713390000 | 47.56 | -0.72 | -1.49 | 48.29 | 48.35 | 47.14 | 4770 |
| 1713303600 | 48.28 | -0.06 | -0.12 | 48.15 | 48.55 | 48.05 | 4631 |
| 1713217200 | 48.34 | -0.65 | -1.33 | 48.98 | 48.98 | 47.85 | 2933 |
| 1712958000 | 48.99 | -0.2 | -0.41 | 48.56 | 48.99 | 48.15 | 1563 |
| 1712871600 | 49.19 | -0.61 | -1.22 | 49.37 | 49.4 | 49.19 | 3066 |
| 1712785200 | 49.8 | 0 | 0.00 | 49.43 | 50 | 49.4 | 2770 |
| 1712698800 | 49.8 | 0.02 | 0.04 | 49.86 | 49.99 | 49.6 | 1725 |
| 1712612400 | 49.78 | 0.72 | 1.47 | 49.32 | 49.95 | 49.32 | 3605 |
| 1712353200 | 49.06 | -0.33 | -0.67 | 48.86 | 49.24 | 48.48 | 1300 |
| 1712266800 | 49.39 | 0.05 | 0.10 | 49.1 | 49.39 | 48.91 | 1776 |
| 1712180400 | 49.34 | -0.66 | -1.32 | 49.51 | 49.88 | 49.07 | 2400 |
| 1712094000 | 50 | 1.45 | 2.99 | 48.38 | 50 | 47.99 | 8925 |
| 1712007600 | 48.55 | 0.77 | 1.61 | 48.79 | 48.79 | 48.55 | 2201 |
| 1711662000 | 47.78 | 0.78 | 1.66 | 47 | 47.99 | 47 | 4370 |
| 1711575600 | 47 | -1 | -2.08 | 47.99 | 47.99 | 47 | 4171 |
| 1711489200 | 48 | -0.34 | -0.70 | 48.28 | 48.28 | 48 | 3583 |
| 1711402800 | 48.34 | -0.41 | -0.84 | 48.71 | 48.75 | 48.25 | 2655 |
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
