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 | -3.32 | -7.31922398589 | 45.36 | 45.91 | 42.04 | 729154 | 45.02174234 | SP |
| 4 | -3.02 | -6.70217487794 | 45.06 | 46.36 | 42.04 | 524503 | 45.26141897 | SP |
| 12 | -3.66 | -8.00875273523 | 45.7 | 49.32 | 42.04 | 757880 | 46.11847367 | SP |
| 26 | -5.04 | -10.7051826678 | 47.08 | 51.99 | 42.04 | 517616 | 46.73269851 | SP |
| 52 | -1.4 | -3.22283609576 | 43.44 | 51.99 | 40.93 | 348882 | 45.94330948 | SP |
| 156 | 2.59 | 6.56527249683 | 39.45 | 51.99 | 31.7198 | 311803 | 40.5870511 | SP |
| 260 | 22.36 | 113.617886179 | 19.68 | 51.99 | 18.68 | 239674 | 39.22265298 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743805800 | 42.04 | -1.98 | -4.50 | 43 | 43.16 | 41.5716 | 559159 |
| 1743719400 | 44.02 | -1.85 | -4.03 | 44.4 | 44.94 | 44.02 | 255762 |
| 1743633000 | 45.87 | 0.62 | 1.37 | 44.87 | 45.91 | 44.87 | 137574 |
| 1743546600 | 45.25 | 0.18 | 0.40 | 44.99 | 45.39 | 44.63 | 217243 |
| 1743460200 | 45.07 | 0.02 | 0.04 | 44.78 | 45.2916 | 44.5108 | 207736 |
| 1743201000 | 45.05 | -0.28 | -0.62 | 45.36 | 45.49 | 44.94 | 2827453 |
| 1743114600 | 45.33 | -0.27 | -0.59 | 45.6 | 45.6414 | 45.1531 | 160125 |
| 1743028200 | 45.6 | -0.19 | -0.41 | 45.86 | 46.0101 | 45.51 | 288422 |
| 1742941800 | 45.79 | -0.4 | -0.87 | 46.155 | 46.155 | 45.63 | 146959 |
| 1742855400 | 46.19 | 0.78 | 1.72 | 45.88 | 46.26 | 45.88 | 203516 |
| 1742596200 | 45.41 | -0.6 | -1.30 | 45.73 | 45.73 | 45.235 | 194978 |
| 1742509800 | 46.01 | -0.09 | -0.20 | 45.92 | 46.23 | 45.82 | 351046 |
| 1742423400 | 46.1 | 0.44 | 0.96 | 45.76 | 46.275 | 45.6573 | 317531 |
| 1742337000 | 45.66 | -0.52 | -1.13 | 45.78 | 45.78 | 45.4301 | 460439 |
| 1742250600 | 46.18 | 0.28 | 0.61 | 45.795 | 46.36 | 45.795 | 260239 |
| 1741991400 | 45.9 | 1.1 | 2.46 | 45.16 | 45.93 | 45.11 | 667241 |
| 1741905000 | 44.8 | -0.06 | -0.13 | 44.89 | 45.175 | 44.49 | 1007555 |
| 1741818600 | 44.86 | -0.16 | -0.36 | 45.28 | 45.4085 | 44.74 | 536030 |
| 1741732200 | 45.02 | 0.07 | 0.16 | 45.01 | 45.37 | 44.6701 | 998249 |
| 1741645800 | 44.95 | -0.49 | -1.08 | 44.92 | 45.4394 | 44.53 | 429969 |
| 1741390200 | 45.44 | 0.44 | 0.98 | 45.06 | 45.6273 | 44.79 | 821985 |
| 1741303800 | 45 | -0.63 | -1.38 | 45.21 | 45.45 | 44.75 | 745473 |
| 1741217400 | 45.63 | 0.36 | 0.80 | 45.305 | 45.74 | 45.0744 | 797751 |
| 1741131000 | 45.27 | -0.74 | -1.61 | 45.65 | 46.01 | 45.13 | 862450 |
| 1741044600 | 46.01 | -0.57 | -1.22 | 46.79 | 47.01 | 45.79 | 1371394 |
| 1740785400 | 46.58 | 0.62 | 1.35 | 46.07 | 46.62 | 46.04 | 2399713 |
| 1740699000 | 45.96 | -1 | -2.13 | 46.9 | 46.9 | 45.95 | 18036802 |
| 1740612600 | 46.96 | 0.1 | 0.21 | 46.98 | 47.31 | 46.7734 | 141366 |
| 1740526200 | 46.86 | 0.27 | 0.58 | 46.54 | 47.0572 | 46.2918 | 166457 |
| 1740439800 | 46.59 | -0.18 | -0.38 | 46.95 | 46.95 | 46.5445 | 186958 |
| 1740180600 | 46.77 | -0.71 | -1.50 | 47.74 | 47.8799 | 46.625 | 172656 |
| 1740094200 | 47.48 | -0.35 | -0.73 | 47.71 | 47.75 | 47.25 | 330195 |
| 1740007800 | 47.83 | -0.19 | -0.40 | 47.74 | 47.9254 | 47.64 | 194564 |
| 1739921400 | 48.02 | 0.48 | 1.01 | 47.75 | 48.02 | 47.53 | 187062 |
| 1739575800 | 47.54 | -0.11 | -0.23 | 47.82 | 48.06 | 47.4534 | 173531 |
| 1739489400 | 47.65 | 0.28 | 0.59 | 47.58 | 47.74 | 47.29 | 215025 |
| 1739403000 | 47.37 | -0.54 | -1.13 | 47.3 | 47.5578 | 47 | 206795 |
| 1739316600 | 47.91 | 0.1 | 0.21 | 47.61 | 47.92 | 47.5001 | 213232 |
| 1739230200 | 47.81 | 0.5 | 1.06 | 47.63 | 47.8299 | 47.45 | 268005 |
| 1738971000 | 47.31 | -0.43 | -0.90 | 47.79 | 47.87 | 47.23 | 155185 |
| 1738884600 | 47.74 | 0.13 | 0.27 | 47.75 | 47.7701 | 47.381877 | 374001 |
| 1738798200 | 47.61 | 0.39 | 0.83 | 47.39 | 47.8066 | 47.33 | 245377 |
| 1738711800 | 47.22 | 0.12 | 0.25 | 47.08 | 47.2955 | 46.8219 | 185279 |
| 1738625400 | 47.1 | -0.32 | -0.67 | 46.51 | 47.32 | 46.4401 | 311637 |
| 1738366200 | 47.42 | -0.48 | -1.00 | 47.88 | 47.91 | 47.3175 | 247203 |
| 1738279800 | 47.9 | 0.63 | 1.33 | 47.61 | 48.0599 | 47.565 | 254303 |
| 1738193400 | 47.27 | 0.03 | 0.06 | 47.25 | 47.68 | 47.0814 | 306209 |
| 1738107000 | 47.24 | -0.16 | -0.34 | 47.56 | 47.56 | 46.96 | 199163 |
| 1738020600 | 47.4 | -1.05 | -2.17 | 47.83 | 47.838 | 47.1 | 246159 |
| 1737761400 | 48.45 | 0.02 | 0.04 | 48.45 | 48.49 | 48.17 | 221038 |
| 1737675000 | 48.43 | 0 | 0.00 | 48.43 | 48.43 | 48.43 | 0 |
| 1737588600 | 48.43 | -0.82 | -1.66 | 49.32 | 49.32 | 48.4 | 291644 |
| 1737502200 | 49.25 | 0.81 | 1.67 | 48.9 | 49.3 | 48.9 | 962299 |
| 1737156600 | 48.44 | 0.2 | 0.41 | 48.45 | 48.6254 | 48.29 | 200109 |
| 1737070200 | 48.24 | 0.85 | 1.79 | 47.495 | 48.24 | 47.4048 | 240925 |
| 1736983800 | 47.39 | 0.62 | 1.33 | 47.7 | 47.71 | 47.31 | 947909 |
| 1736897400 | 46.77 | 1 | 2.18 | 46.305 | 46.77 | 46.2622 | 207739 |
| 1736811000 | 45.77 | 0.45 | 0.99 | 45.1 | 45.77 | 45.0938 | 211523 |
| 1736551800 | 45.32 | -0.6 | -1.31 | 45.7 | 45.738 | 45.0717 | 231955 |
| 1736379000 | 45.92 | -0.04 | -0.09 | 45.76 | 45.95 | 45.3932 | 265085 |
| 1736292600 | 45.96 | -0.42 | -0.91 | 46.42 | 46.545 | 45.79 | 152979 |
| 1736206200 | 46.38 | -0.24 | -0.51 | 46.84 | 46.94 | 46.32 | 200749 |
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
