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 | -1.3189 | -2.9243902439 | 45.1 | 45.1 | 43.095 | 29761 | 43.95365875 | SP |
| 4 | -1.6989 | -3.73548812665 | 45.48 | 46.0382 | 43.095 | 19522 | 44.81143619 | SP |
| 12 | -1.2746 | -2.82894284186 | 45.0557 | 46.0382 | 43.095 | 17030 | 44.79102802 | SP |
| 26 | 2.0961 | 5.0284274919 | 41.685 | 46.0382 | 41.37 | 21670 | 44.0331915 | SP |
| 52 | 4.0011 | 10.0580693816 | 39.78 | 46.0382 | 38.47 | 37852 | 41.36575737 | SP |
| 156 | 11.9711 | 37.6331342345 | 31.81 | 46.0382 | 28.5 | 25549 | 37.6019219 | SP |
| 260 | 18.2011 | 71.1536356529 | 25.58 | 46.0382 | 21.34 | 26408 | 33.62346122 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 43.7811 | 0.24 | 0.55 | 43.5421 | 43.8399 | 43.095 | 35185 |
| 1741303800 | 43.5421 | -0.7 | -1.58 | 43.67 | 44.022 | 43.3607 | 24740 |
| 1741217400 | 44.24 | 0.44 | 1.00 | 43.8 | 44.3499 | 43.5697 | 13631 |
| 1741131000 | 43.8 | -0.48 | -1.08 | 43.99 | 44.2403 | 43.5 | 25538 |
| 1741044600 | 44.28 | -0.71 | -1.57 | 45.1 | 45.1 | 44.07 | 49815 |
| 1740785400 | 44.988 | 0.58 | 1.32 | 44.39 | 44.988 | 44.23 | 41566 |
| 1740699000 | 44.4038 | -0.62 | -1.37 | 45.2 | 45.2 | 44.4038 | 8570 |
| 1740612600 | 45.0191 | -0.01 | -0.03 | 45.0325 | 45.33 | 44.92 | 7289 |
| 1740526200 | 45.0325 | -0.19 | -0.42 | 45.2243 | 45.2243 | 44.78 | 50913 |
| 1740439800 | 45.2243 | -0.16 | -0.35 | 45.3849 | 45.4999 | 45.2243 | 4732 |
| 1740180600 | 45.3849 | -0.55 | -1.20 | 45.9356 | 45.9356 | 45.3849 | 2369 |
| 1740094200 | 45.9356 | -0.09 | -0.21 | 45.94 | 45.9427 | 45.7701 | 8262 |
| 1740007800 | 46.03 | 0.16 | 0.35 | 45.92 | 46.0382 | 45.9009 | 11133 |
| 1739921400 | 45.87 | 0.03 | 0.08 | 46 | 46 | 45.83 | 13230 |
| 1739575800 | 45.835 | 0.05 | 0.12 | 45.9 | 45.9 | 45.8174 | 51682 |
| 1739489400 | 45.78 | 0.28 | 0.62 | 45.4958 | 45.84 | 45.4958 | 7511 |
| 1739403000 | 45.4958 | -0.08 | -0.17 | 45.33 | 45.536 | 45.3 | 7391 |
| 1739316600 | 45.5727 | 0.02 | 0.04 | 45.41 | 45.595 | 45.41 | 4646 |
| 1739230200 | 45.554 | 0.22 | 0.49 | 45.48 | 45.6239 | 45.4493 | 2811 |
| 1738971000 | 45.3333 | -0.22 | -0.49 | 45.6 | 45.6 | 45.2601 | 10105 |
| 1738884600 | 45.5561 | 0.08 | 0.17 | 45.48 | 45.5599 | 45.41 | 11023 |
| 1738798200 | 45.48 | 0.14 | 0.31 | 45.27 | 45.48 | 45.21 | 8185 |
| 1738711800 | 45.3413 | 0.25 | 0.55 | 45.06 | 45.3716 | 45.06 | 4266 |
| 1738625400 | 45.0927 | -0.19 | -0.42 | 44.74 | 45.206 | 44.74 | 67588 |
| 1738366200 | 45.281 | -0.16 | -0.36 | 45.61 | 45.7 | 45.27 | 5826 |
| 1738279800 | 45.4434 | 0.12 | 0.27 | 45.38 | 45.4815 | 45.23 | 10992 |
| 1738193400 | 45.322 | -0.1 | -0.22 | 45.34 | 45.3962 | 45.19 | 16020 |
| 1738107000 | 45.4209 | 0.29 | 0.63 | 45.1357 | 45.465 | 45.09 | 7324 |
| 1738020600 | 45.1357 | -0.45 | -0.98 | 45.5814 | 45.5814 | 45.001 | 4320 |
| 1737761400 | 45.5814 | 0.09 | 0.19 | 45.6 | 45.63 | 45.57 | 2510 |
| 1737675000 | 45.4945 | 0 | 0.00 | 45.4945 | 45.4945 | 45.4945 | 0 |
| 1737588600 | 45.4945 | 0.18 | 0.40 | 45.44 | 45.56 | 45.44 | 7149 |
| 1737502200 | 45.3149 | 0.26 | 0.59 | 45.17 | 45.34 | 45.12 | 32661 |
| 1737156600 | 45.05 | 0.29 | 0.65 | 44.95 | 45.12 | 44.95 | 14356 |
| 1737070200 | 44.7607 | -0.01 | -0.02 | 44.87 | 44.87 | 44.72 | 11415 |
| 1736983800 | 44.77 | 0.64 | 1.44 | 44.1333 | 44.8597 | 44.1333 | 17371 |
| 1736897400 | 44.1333 | 0.02 | 0.03 | 44.118 | 44.22 | 43.9401 | 4469 |
| 1736811000 | 44.118 | 0.06 | 0.13 | 43.82 | 44.118 | 43.76 | 28869 |
| 1736551800 | 44.0598 | -0.5 | -1.12 | 44.31 | 44.31 | 43.93 | 17442 |
| 1736379000 | 44.5589 | 0.06 | 0.12 | 44.505 | 44.5589 | 44.34 | 1555 |
| 1736292600 | 44.5033 | -0.31 | -0.70 | 45.05 | 45.05 | 44.46 | 11289 |
| 1736206200 | 44.8161 | 0.14 | 0.31 | 44.88 | 45.0399 | 44.78 | 26145 |
| 1735947000 | 44.6796 | 0.45 | 1.02 | 44.43 | 44.71 | 44.43 | 126107 |
| 1735860600 | 44.23 | -0.08 | -0.18 | 44.31 | 44.64 | 44.1 | 40301 |
| 1735687800 | 44.31 | -0.2 | -0.45 | 44.51 | 44.57 | 44.22 | 15994 |
| 1735601400 | 44.51 | -0.25 | -0.56 | 44.41 | 44.6299 | 44.2593 | 11820 |
| 1735342200 | 44.7609 | -0.34 | -0.75 | 44.9 | 44.9 | 44.58 | 3690 |
| 1735255800 | 45.098 | 0.03 | 0.07 | 45.067 | 45.098 | 45.02 | 4108 |
| 1735077840 | 45.067 | 0.31 | 0.69 | 44.7593 | 45.067 | 44.7593 | 13215 |
| 1734996600 | 44.7593 | 0.24 | 0.54 | 44.5 | 44.7593 | 44.41 | 17941 |
| 1734737400 | 44.52 | 0.4 | 0.91 | 44.09 | 44.7399 | 44.09 | 10828 |
| 1734651000 | 44.12 | -0.13 | -0.30 | 44.37 | 44.37 | 44.12 | 3820 |
| 1734564600 | 44.2514 | -0.8 | -1.77 | 45.09 | 45.1299 | 44.25 | 10536 |
| 1734478200 | 45.0498 | -0.08 | -0.18 | 45.04 | 45.09 | 44.97 | 5442 |
| 1734391800 | 45.133 | 0.08 | 0.17 | 45.0557 | 45.18 | 45.0557 | 9229 |
| 1734132600 | 45.0557 | 0.02 | 0.03 | 45.13 | 45.145 | 44.9902 | 6829 |
| 1734046200 | 45.0405 | -0.09 | -0.20 | 45.1297 | 45.1599 | 45.01 | 11620 |
| 1733959800 | 45.1297 | 0.18 | 0.40 | 44.9507 | 45.158 | 44.9507 | 4191 |
| 1733873400 | 44.9507 | -0.05 | -0.12 | 45.02 | 45.0699 | 44.94 | 6363 |
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
