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 | 0.23 | 0.523083920855 | 43.97 | 45.2893 | 43.51 | 27071 | 44.06634528 | SP |
| 4 | -2.6 | -5.55555555556 | 46.8 | 46.81 | 43.4 | 31215 | 44.79301496 | SP |
| 12 | 0.58 | 1.32966529115 | 43.62 | 47.4 | 41.8421 | 37253 | 43.94798244 | SP |
| 26 | -2.61 | -5.57573168126 | 46.81 | 47.4 | 40.21 | 53568 | 43.64167134 | SP |
| 52 | -0.76 | -1.69039145907 | 44.96 | 50.39 | 40.21 | 51712 | 44.96420598 | SP |
| 156 | -3.98 | -8.26068908261 | 48.18 | 62.4548 | 37.5744 | 56518 | 46.45656254 | SP |
| 260 | 25.56 | 137.124463519 | 18.64 | 64.75 | 6.76 | 61566 | 38.78159602 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 44.2 | -1.03 | -2.28 | 44.7 | 44.7501 | 44.2 | 29747 |
| 1739316600 | 45.23 | 0.59 | 1.32 | 45.1 | 45.2893 | 44.994 | 18727 |
| 1739230200 | 44.64 | 0.8 | 1.82 | 44.39 | 44.6699 | 44.3641 | 7451 |
| 1738971000 | 43.84 | 0.2 | 0.46 | 43.95 | 43.9847 | 43.67 | 18530 |
| 1738884600 | 43.6411 | -0.13 | -0.29 | 43.97 | 43.97 | 43.51 | 60650 |
| 1738798200 | 43.77 | -0.62 | -1.40 | 44 | 44.06 | 43.7023 | 70843 |
| 1738711800 | 44.39 | 0.14 | 0.32 | 43.41 | 44.7 | 43.4 | 44970 |
| 1738625400 | 44.25 | -0.42 | -0.94 | 44.5 | 44.65 | 44.1 | 70575 |
| 1738366200 | 44.67 | -0.05 | -0.10 | 44.65 | 44.95 | 44.3001 | 22273 |
| 1738279800 | 44.7162 | 0.08 | 0.18 | 44.65 | 44.98 | 44.64 | 23935 |
| 1738193400 | 44.6357 | -0.34 | -0.77 | 44.63 | 44.9608 | 44.4217 | 4326 |
| 1738107000 | 44.98 | 0.17 | 0.38 | 45.15 | 45.15 | 44.7338 | 11352 |
| 1738020600 | 44.81 | -0.79 | -1.73 | 45.37 | 45.53 | 44.5756 | 19181 |
| 1737761400 | 45.6 | -0.45 | -0.98 | 45.93 | 45.97 | 45.52 | 15623 |
| 1737675000 | 46.05 | 0 | 0.00 | 46.05 | 46.05 | 46.05 | 0 |
| 1737588600 | 46.05 | -0.23 | -0.50 | 46.11 | 46.345 | 45.99 | 38242 |
| 1737502200 | 46.28 | -0.21 | -0.45 | 46.03 | 46.31 | 45.9674 | 42376 |
| 1737156600 | 46.49 | -0.2 | -0.43 | 46.56 | 46.81 | 46.44 | 37880 |
| 1737070200 | 46.6897 | -0.71 | -1.50 | 46.8 | 46.8 | 46.31 | 20338 |
| 1736983800 | 47.4 | 1 | 2.16 | 46.59 | 47.4 | 46.59 | 42978 |
| 1736897400 | 46.4 | 0.15 | 0.32 | 46.25 | 46.4339 | 46.06 | 22134 |
| 1736811000 | 46.25 | 0.02 | 0.04 | 46.45 | 46.62 | 46.22 | 12097 |
| 1736551800 | 46.23 | 1.29 | 2.87 | 46.82 | 46.88 | 45.92 | 34450 |
| 1736379000 | 44.9384 | -0.44 | -0.97 | 45.48 | 45.48 | 44.8513 | 39284 |
| 1736292600 | 45.3789 | 0.41 | 0.91 | 45.4 | 45.5 | 45.235 | 14557 |
| 1736206200 | 44.97 | -0.22 | -0.49 | 45.35 | 45.67 | 44.84 | 22309 |
| 1735947000 | 45.19 | 0.5 | 1.12 | 45 | 45.29 | 44.9284 | 33906 |
| 1735860600 | 44.69 | 0.52 | 1.18 | 44.81 | 45.125 | 44.69 | 64239 |
| 1735687800 | 44.17 | 0.37 | 0.85 | 44.08 | 44.27 | 43.9091 | 9855 |
| 1735601400 | 43.7998 | 0.54 | 1.25 | 43.77 | 44 | 43.73 | 23112 |
| 1735342200 | 43.2608 | 0.34 | 0.79 | 43.43 | 43.57 | 43.24 | 112090 |
| 1735255800 | 42.92 | -0.23 | -0.52 | 43.54 | 43.54 | 42.92 | 17069 |
| 1735077840 | 43.1465 | 0.25 | 0.59 | 43.18 | 43.37 | 43.13 | 7348 |
| 1734996600 | 42.8924 | -0.15 | -0.34 | 42.75 | 42.8924 | 42.43 | 8362 |
| 1734737400 | 43.04 | 0.18 | 0.43 | 42.635 | 43.19 | 42.4783 | 14364 |
| 1734651000 | 42.8575 | -0.22 | -0.51 | 43.56 | 43.62 | 42.84 | 18059 |
| 1734564600 | 43.0754 | -0.25 | -0.59 | 43.52 | 43.88 | 43.075 | 30618 |
| 1734478200 | 43.33 | -0.28 | -0.64 | 43.13 | 43.38 | 42.935 | 28503 |
| 1734391800 | 43.61 | -0.28 | -0.63 | 43.87 | 43.88 | 43.61 | 6782 |
| 1734132600 | 43.885 | 0.48 | 1.09 | 43.68 | 44.0496 | 43.65 | 7645 |
| 1734046200 | 43.41 | -0.01 | -0.02 | 43.18 | 43.53 | 42.89 | 7684 |
| 1733959800 | 43.4194 | 0.84 | 1.97 | 43.15 | 43.55 | 43.02 | 240871 |
| 1733873400 | 42.58 | 0.1 | 0.24 | 42.49 | 42.89 | 42.49 | 7857 |
| 1733787000 | 42.48 | 0.43 | 1.02 | 42.52 | 42.9243 | 42.457 | 15175 |
| 1733527800 | 42.05 | -0.51 | -1.20 | 42.03 | 42.13 | 41.8421 | 102046 |
| 1733441400 | 42.56 | -0.14 | -0.32 | 42.73 | 42.74 | 42.39 | 7202 |
| 1733355000 | 42.6961 | -0.66 | -1.53 | 43.48 | 43.48 | 42.558 | 19846 |
| 1733268600 | 43.3599 | 0.97 | 2.29 | 42.94 | 43.47 | 42.88 | 18171 |
| 1733182200 | 42.39 | -0.32 | -0.75 | 42.79 | 42.82 | 42.12 | 34146 |
| 1732917840 | 42.71 | -0.06 | -0.14 | 43.03 | 43.24 | 42.69 | 7314 |
| 1732750200 | 42.77 | -0.01 | -0.02 | 42.78 | 43 | 42.425 | 8202 |
| 1732663800 | 42.78 | -0.11 | -0.26 | 43.17 | 43.5 | 42.65 | 13493 |
| 1732577400 | 42.89 | -1.18 | -2.68 | 43.29 | 43.36 | 42.8033 | 221581 |
| 1732318200 | 44.07 | 0.48 | 1.10 | 43.48 | 44.2 | 43.48 | 35191 |
| 1732231800 | 43.59 | 0.55 | 1.28 | 43.62 | 43.62 | 43.24 | 136675 |
| 1732145400 | 43.04 | -0.25 | -0.58 | 43.49 | 43.49 | 42.911 | 10239 |
| 1732059000 | 43.29 | 0.12 | 0.28 | 43.36 | 43.52 | 43 | 41864 |
| 1731972600 | 43.17 | 1.37 | 3.28 | 42.49 | 43.2148 | 42.49 | 19020 |
| 1731713400 | 41.8 | -0.73 | -1.72 | 42.35 | 42.54 | 41.7 | 16768 |
| 1731627000 | 42.53 | 0.22 | 0.52 | 43.02 | 43.05 | 42.3966 | 108506 |
| 1731540600 | 42.31 | -0.05 | -0.12 | 42.13 | 42.635 | 41.79 | 39628 |
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
