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 | -0.21 | -0.487804878049 | 43.05 | 43.1 | 42.31 | 202059 | 42.71019702 | SP |
| 4 | 1.31 | 3.15434625572 | 41.53 | 43.29 | 40.26 | 228013 | 41.94140326 | SP |
| 12 | -1.21 | -2.74687854711 | 44.05 | 45.16 | 40.26 | 158807 | 42.71245146 | SP |
| 26 | 2.21 | 5.43933054393 | 40.63 | 45.16 | 37.02 | 115302 | 41.8063089 | SP |
| 52 | 6.46 | 17.7570093458 | 36.38 | 45.16 | 35.535 | 99851 | 40.09120489 | SP |
| 156 | 9.95 | 30.2523563393 | 32.89 | 45.16 | 28.51 | 44348 | 38.29955827 | SP |
| 260 | 16.13 | 60.3893672782 | 26.71 | 45.16 | 15.86 | 33086 | 36.34981815 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193400 | 42.48 | -0.17 | -0.40 | 42.67 | 42.8 | 42.31 | 182512 |
| 1738107000 | 42.65 | 0.04 | 0.09 | 42.65 | 42.77 | 42.42 | 234670 |
| 1738020600 | 42.61 | -0.35 | -0.81 | 42.6 | 42.8757 | 42.3301 | 118703 |
| 1737761400 | 42.96 | -0.14 | -0.32 | 43.05 | 43.1 | 42.834 | 272350 |
| 1737675000 | 43.1 | 0 | 0.00 | 43.1 | 43.1 | 43.1 | 0 |
| 1737588600 | 43.1 | -0.12 | -0.28 | 43.29 | 43.29 | 42.9116 | 306275 |
| 1737502200 | 43.22 | 0.68 | 1.60 | 42.77 | 43.23 | 42.77 | 220494 |
| 1737156600 | 42.54 | 0.15 | 0.35 | 42.72 | 42.72 | 42.3922 | 106827 |
| 1737070200 | 42.39 | 0.24 | 0.57 | 42.1 | 42.45 | 41.9601 | 180889 |
| 1736983800 | 42.15 | 0.59 | 1.42 | 42.43 | 42.43 | 41.915 | 186334 |
| 1736897400 | 41.56 | 0.57 | 1.39 | 41.19 | 41.56 | 41.07 | 316229 |
| 1736811000 | 40.99 | 0.31 | 0.76 | 40.43 | 40.99 | 40.26 | 354704 |
| 1736551800 | 40.68 | -0.66 | -1.60 | 41.46 | 41.46 | 40.4701 | 272399 |
| 1736379000 | 41.34 | 0.1 | 0.24 | 41.1 | 41.37 | 40.75 | 177034 |
| 1736292600 | 41.24 | -0.23 | -0.55 | 41.65 | 41.6999 | 41.04 | 201331 |
| 1736206200 | 41.47 | -0.1 | -0.24 | 41.88 | 41.9856 | 41.428 | 400142 |
| 1735947000 | 41.57 | 0.48 | 1.17 | 41.31 | 41.6 | 41.0124 | 210283 |
| 1735860600 | 41.09 | -0.08 | -0.19 | 41.53 | 41.7 | 40.9274 | 165176 |
| 1735687800 | 41.17 | 0.04 | 0.10 | 41.35 | 41.55 | 41.09 | 106470 |
| 1735601400 | 41.13 | -0.32 | -0.77 | 41.35 | 41.35 | 40.75 | 133421 |
| 1735342200 | 41.45 | -0.45 | -1.07 | 41.76 | 41.8693 | 41.155 | 129229 |
| 1735255800 | 41.9 | 0.13 | 0.31 | 41.72 | 41.95 | 41.4895 | 89610 |
| 1735077840 | 41.77 | 0.43 | 1.04 | 41.52 | 41.77 | 41.3517 | 45803 |
| 1734996600 | 41.34 | -0.07 | -0.17 | 41.26 | 41.44 | 41.085 | 149198 |
| 1734737400 | 41.41 | 0.16 | 0.39 | 40.91 | 41.7974 | 40.86 | 68853 |
| 1734651000 | 41.25 | -0.05 | -0.12 | 41.86 | 41.91 | 41.2329 | 125000 |
| 1734564600 | 41.3 | -1.6 | -3.73 | 43.16 | 43.16 | 41.21 | 109294 |
| 1734478200 | 42.9 | -0.41 | -0.95 | 43.17 | 43.3299 | 42.8 | 174753 |
| 1734391800 | 43.31 | -0.17 | -0.39 | 43.31 | 43.62 | 43.27 | 79713 |
| 1734132600 | 43.48 | -0.09 | -0.21 | 44.16 | 44.16 | 43.1101 | 101457 |
| 1734046200 | 43.57 | -0.23 | -0.53 | 43.66 | 43.88 | 43.53 | 313473 |
| 1733959800 | 43.8 | 0.24 | 0.55 | 43.9 | 43.94 | 43.638 | 103757 |
| 1733873400 | 43.56 | -0.19 | -0.43 | 43.74 | 43.8599 | 43.4101 | 178240 |
| 1733787000 | 43.75 | -0.22 | -0.50 | 44.27 | 44.27 | 43.75 | 66408 |
| 1733527800 | 43.97 | -0.17 | -0.39 | 44.3 | 44.3001 | 43.9234 | 114565 |
| 1733441400 | 44.14 | -0.42 | -0.94 | 44.58 | 44.58 | 44.125 | 231107 |
| 1733355000 | 44.56 | 0.13 | 0.29 | 44.58 | 44.64 | 44.245 | 100854 |
| 1733268600 | 44.43 | -0.14 | -0.31 | 44.54 | 44.6367 | 44.2522 | 147959 |
| 1733182200 | 44.57 | -0.11 | -0.25 | 44.89 | 44.89 | 44.36 | 101490 |
| 1732917840 | 44.68 | 0.1 | 0.22 | 44.9 | 44.912 | 44.5901 | 36713 |
| 1732750200 | 44.58 | -0.12 | -0.27 | 44.88 | 45.09 | 44.5299 | 115130 |
| 1732663800 | 44.7 | -0.15 | -0.33 | 44.94 | 44.94 | 44.4101 | 151009 |
| 1732577400 | 44.85 | 0.55 | 1.24 | 44.8 | 45.16 | 44.785 | 221172 |
| 1732318200 | 44.3 | 0.54 | 1.23 | 43.92 | 44.3 | 43.88 | 88653 |
| 1732231800 | 43.76 | 0.77 | 1.79 | 43.1 | 43.76 | 43.059 | 101470 |
| 1732145400 | 42.99 | 0.06 | 0.14 | 43.41 | 43.41 | 42.545 | 100749 |
| 1732059000 | 42.93 | 0.16 | 0.37 | 42.6 | 42.93 | 42.3631 | 81661 |
| 1731972600 | 42.77 | 0.1 | 0.23 | 43 | 43 | 42.6801 | 140782 |
| 1731713400 | 42.67 | -0.43 | -1.00 | 43.05 | 43.115 | 42.54 | 49449 |
| 1731627000 | 43.1 | -0.5 | -1.15 | 43.77 | 43.79 | 43.035 | 160246 |
| 1731540600 | 43.6 | -0.28 | -0.64 | 44.12 | 44.18 | 43.53 | 117379 |
| 1731454200 | 43.88 | -0.5 | -1.13 | 44.42 | 44.42 | 43.75 | 84111 |
| 1731367800 | 44.38 | 0.39 | 0.89 | 44.48 | 44.545 | 44.2166 | 158356 |
| 1731108600 | 43.99 | 0.32 | 0.73 | 43.74 | 44.06 | 43.65 | 276178 |
| 1731022200 | 43.67 | -0.04 | -0.09 | 44.05 | 44.05 | 43.5991 | 192139 |
| 1730935800 | 43.71 | 2.03 | 4.87 | 43.54 | 43.865 | 43.0514 | 184046 |
| 1730849400 | 41.68 | 0.64 | 1.56 | 41.05 | 41.73 | 40.94 | 46270 |
| 1730763000 | 41.04 | 0.12 | 0.29 | 40.94 | 41.2388 | 40.885 | 65423 |
| 1730500200 | 40.92 | 0.05 | 0.12 | 41.13 | 41.2599 | 40.81 | 42228 |
| 1730413800 | 40.87 | -0.59 | -1.42 | 41.36 | 41.395 | 40.87 | 50374 |
| 1730327400 | 41.46 | -0.04 | -0.10 | 41.32 | 41.845 | 41.32 | 48170 |
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
