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 | -0.1127 | -0.262887800327 | 42.87 | 43.65 | 42.07 | 6982 | 42.36974642 | SP |
| 4 | -0.0377 | -0.0880944035518 | 42.795 | 43.805 | 41.99 | 3198 | 42.60128589 | SP |
| 12 | -0.5227 | -1.20771719039 | 43.28 | 45.068 | 40.77 | 2673 | 42.45677701 | SP |
| 26 | 0.1873 | 0.439981207423 | 42.57 | 45.068 | 40.19 | 2252 | 42.24527518 | SP |
| 52 | 4.7373 | 12.4600210416 | 38.02 | 45.068 | 32.1956 | 2187 | 40.11500546 | SP |
| 156 | 2.4173 | 5.99231531978 | 40.34 | 45.18 | 28.97 | 5594 | 38.85899608 | SP |
| 260 | 16.5568 | 63.1926871625 | 26.2005 | 45.18 | 15.66 | 6515 | 35.68834573 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 42.7573 | 0.33 | 0.77 | 42.37 | 42.7573 | 42.37 | 3849 |
| 1719527400 | 42.4314 | 0.17 | 0.40 | 42.335 | 42.4314 | 42.1935 | 5400 |
| 1719441000 | 42.2605 | -0.03 | -0.07 | 42.07 | 42.2605 | 42.07 | 3095 |
| 1719354600 | 42.2916 | -0.89 | -2.07 | 43.65 | 43.65 | 42.2601 | 23729 |
| 1719268200 | 43.186 | 0.37 | 0.86 | 42.69 | 43.277 | 42.69 | 1784 |
| 1719009000 | 42.8164 | -0.01 | -0.03 | 42.87 | 42.887 | 42.81 | 903 |
| 1718922600 | 42.8299 | -0.18 | -0.42 | 42.85 | 42.955 | 42.74 | 952 |
| 1718749800 | 43.0116 | 0.02 | 0.06 | 42.85 | 43.1 | 42.85 | 3281 |
| 1718663400 | 42.9878 | 0.24 | 0.56 | 42.41 | 42.9878 | 42.41 | 937 |
| 1718404200 | 42.7478 | -0.38 | -0.89 | 42.52 | 42.7478 | 42.5 | 2276 |
| 1718317800 | 43.1302 | -0.02 | -0.05 | 43.24 | 43.24 | 42.885 | 592 |
| 1718231400 | 43.1536 | 0.89 | 2.10 | 43.32 | 43.805 | 43.1536 | 632 |
| 1718145000 | 42.267 | -0.42 | -0.98 | 41.99 | 42.27 | 41.99 | 804 |
| 1718058600 | 42.6834 | 0.14 | 0.32 | 42.09 | 42.69 | 42.09 | 848 |
| 1717799400 | 42.5475 | -0.46 | -1.07 | 42.49 | 42.6201 | 42.162 | 5015 |
| 1717713000 | 43.0056 | -0.24 | -0.56 | 43.16 | 43.262 | 42.9013 | 1754 |
| 1717626600 | 43.2495 | 0.38 | 0.90 | 43.02 | 43.2495 | 42.705 | 4784 |
| 1717540200 | 42.8655 | -0.17 | -0.39 | 42.88 | 42.94 | 42.8655 | 716 |
| 1717453800 | 43.0328 | -0.1 | -0.23 | 43.42 | 43.42 | 42.9562 | 1014 |
| 1717194600 | 43.1317 | 0.62 | 1.45 | 42.795 | 43.1317 | 42.795 | 2247 |
| 1717108200 | 42.5166 | 0.67 | 1.60 | 42.09 | 42.5166 | 42.09 | 2694 |
| 1717021800 | 41.8464 | -0.54 | -1.27 | 41.94 | 41.94 | 41.69 | 897 |
| 1716935400 | 42.385 | -0.39 | -0.91 | 42.91 | 42.91 | 42.385 | 1083 |
| 1716589800 | 42.7732 | 0.3 | 0.70 | 42.73 | 42.7732 | 42.65 | 1455 |
| 1716503400 | 42.4776 | -0.72 | -1.66 | 43.36 | 43.36 | 42.4 | 3338 |
| 1716417000 | 43.1965 | -0.75 | -1.71 | 43.83 | 43.83 | 43.12 | 1202 |
| 1716330600 | 43.9489 | -0.26 | -0.59 | 44.11 | 44.11 | 43.93 | 672 |
| 1716244200 | 44.2092 | -0.23 | -0.51 | 44.4 | 44.4 | 44.2092 | 879 |
| 1715985000 | 44.4362 | -0.02 | -0.04 | 44.45 | 44.45 | 44.3638 | 1159 |
| 1715898600 | 44.4558 | -0.57 | -1.27 | 45.01 | 45.01 | 44.4558 | 977 |
| 1715812200 | 45.0277 | 0.71 | 1.60 | 44.78 | 45.068 | 44.78 | 2911 |
| 1715725800 | 44.3202 | 0.24 | 0.55 | 44.31 | 44.3311 | 44.22 | 1360 |
| 1715639400 | 44.0778 | -0.12 | -0.27 | 44.51 | 44.5343 | 44.06 | 814 |
| 1715380200 | 44.1962 | 0.03 | 0.06 | 44.3317 | 44.3317 | 44.19 | 500 |
| 1715293800 | 44.1683 | 0.74 | 1.71 | 43.32 | 44.1683 | 43.32 | 1237 |
| 1715207400 | 43.4242 | -0.26 | -0.58 | 43.41 | 43.53 | 43.41 | 916 |
| 1715121000 | 43.6795 | -0.02 | -0.04 | 43.86 | 43.8857 | 43.6795 | 1445 |
| 1715034600 | 43.699 | 0.5 | 1.17 | 43.57 | 43.73 | 43.57 | 865 |
| 1714775400 | 43.1949 | 0.56 | 1.33 | 43.4 | 43.4 | 43.1949 | 841 |
| 1714689000 | 42.63 | 0.58 | 1.39 | 42.57 | 42.68 | 42.57 | 1144 |
| 1714602600 | 42.0472 | 0.03 | 0.07 | 42 | 42.79 | 41.91 | 2006 |
| 1714516200 | 42.016 | -0.61 | -1.43 | 42.33 | 42.43 | 42.016 | 1378 |
| 1714429800 | 42.6242 | 0.24 | 0.58 | 42.58 | 42.6242 | 42.5201 | 905 |
| 1714170600 | 42.38 | 0.35 | 0.82 | 42.22 | 42.38 | 42.22 | 545 |
| 1714084200 | 42.0335 | -0.23 | -0.54 | 41.69 | 42.18 | 41.49 | 8476 |
| 1713997800 | 42.2628 | -0.17 | -0.41 | 42.28 | 42.28 | 42.1602 | 7238 |
| 1713911400 | 42.437 | 0.7 | 1.67 | 42.3368 | 42.485 | 42.3368 | 653 |
| 1713825000 | 41.7384 | 0.67 | 1.64 | 41.31 | 41.86 | 41.17 | 23371 |
| 1713565800 | 41.0669 | 0.17 | 0.43 | 40.9 | 41.0669 | 40.9 | 718 |
| 1713479400 | 40.8925 | 0.05 | 0.11 | 41.16 | 41.2811 | 40.8925 | 9430 |
| 1713393000 | 40.8457 | -0.1 | -0.24 | 41.21 | 41.21 | 40.77 | 1238 |
| 1713306600 | 40.9455 | -0.68 | -1.64 | 40.93 | 40.9455 | 40.93 | 574 |
| 1713220200 | 41.6262 | -0.54 | -1.28 | 42.48 | 42.48 | 41.485 | 1470 |
| 1712961000 | 42.1644 | -0.53 | -1.25 | 42.42 | 42.42 | 42.0045 | 1313 |
| 1712874600 | 42.6977 | 0.15 | 0.36 | 42.7 | 42.7 | 42.3 | 906 |
| 1712788200 | 42.543 | -1.61 | -3.65 | 43.09 | 43.09 | 42.48 | 2374 |
| 1712701800 | 44.1545 | 0.29 | 0.67 | 44.11 | 44.1545 | 43.7728 | 3144 |
| 1712615400 | 43.8611 | 0.45 | 1.03 | 43.73 | 43.91 | 43.73 | 1177 |
| 1712356200 | 43.4154 | 0.3 | 0.68 | 43.28 | 43.46 | 43.28 | 714 |
| 1712269800 | 43.1203 | -0.37 | -0.84 | 43.91 | 43.91 | 43.1203 | 869 |
| 1712183400 | 43.4867 | 0.17 | 0.39 | 43.32 | 43.5076 | 43.32 | 2182 |
| 1712097000 | 43.3183 | -0.92 | -2.09 | 43.74 | 43.74 | 43.27 | 2813 |
| 1712010600 | 44.2428 | -0.71 | -1.59 | 44.98 | 44.98 | 44.2428 | 824 |
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
