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 | -0.2 | -0.433181719731 | 46.17 | 46.189 | 45.1 | 125910 | 45.49919232 | SP |
| 4 | 1.39 | 3.1179901301 | 44.58 | 46.4988 | 43.3411 | 78190 | 45.4036508 | SP |
| 12 | 0.91 | 2.0195295162 | 45.06 | 46.4988 | 42.0101 | 40573 | 44.97560788 | SP |
| 26 | -0.05 | -0.108648413733 | 46.02 | 51.86 | 42.0101 | 34375 | 45.07264161 | SP |
| 52 | -0.05 | -0.108648413733 | 46.02 | 51.86 | 42.0101 | 34375 | 45.07264161 | SP |
| 156 | -0.05 | -0.108648413733 | 46.02 | 51.86 | 42.0101 | 34375 | 45.07264161 | SP |
| 260 | -0.05 | -0.108648413733 | 46.02 | 51.86 | 42.0101 | 34375 | 45.07264161 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441000 | 45.7 | 0.21 | 0.46 | 45.51 | 45.71 | 45.45 | 99620 |
| 1719354600 | 45.49 | 0.33 | 0.73 | 45.36 | 45.5499 | 45.2201 | 74852 |
| 1719268200 | 45.16 | -0.57 | -1.25 | 45.51 | 45.71 | 45.1 | 169170 |
| 1719009000 | 45.73 | 0.01 | 0.02 | 45.75 | 45.75 | 45.57 | 74336 |
| 1718922600 | 45.72 | -0.6 | -1.30 | 46.17 | 46.189 | 45.4576 | 185283 |
| 1718749800 | 46.32 | -0.08 | -0.17 | 46.48 | 46.48 | 46.1 | 194789 |
| 1718663400 | 46.4 | 0.42 | 0.91 | 46.01 | 46.4988 | 45.8801 | 101812 |
| 1718404200 | 45.98 | 0.23 | 0.50 | 45.81 | 46.01 | 45.7001 | 41344 |
| 1718317800 | 45.75 | 0.13 | 0.28 | 45.61 | 45.89 | 45.57 | 56757 |
| 1718231400 | 45.62 | 0.5 | 1.11 | 45.51 | 45.7999 | 45.4123 | 75884 |
| 1718145000 | 45.12 | 0.09 | 0.20 | 44.92 | 45.31 | 44.75 | 26995 |
| 1718058600 | 45.03 | 0.13 | 0.29 | 44.91 | 45.048 | 44.78 | 48532 |
| 1717799400 | 44.8999 | -0.03 | -0.07 | 44.89 | 45.03 | 44.6601 | 50471 |
| 1717713000 | 44.9336 | -0.06 | -0.13 | 45.01 | 45.01 | 44.84 | 37845 |
| 1717626600 | 44.99 | 0.53 | 1.19 | 44.94 | 45.12 | 44.76 | 99725 |
| 1717540200 | 44.46 | 0.19 | 0.43 | 44.33 | 44.52 | 44.1257 | 53770 |
| 1717453800 | 44.27 | 0.23 | 0.52 | 44.44 | 44.51 | 43.86 | 59265 |
| 1717194600 | 44.04 | -0.05 | -0.10 | 44.05 | 44.1799 | 43.3411 | 52530 |
| 1717108200 | 44.0855 | -0.61 | -1.37 | 44.42 | 44.42 | 44 | 49246 |
| 1717021800 | 44.7 | -0.24 | -0.53 | 44.58 | 44.8395 | 44.58 | 33012 |
| 1716935400 | 44.94 | 0.29 | 0.65 | 44.82 | 44.99 | 44.75 | 51234 |
| 1716589800 | 44.65 | 0.22 | 0.50 | 44.46 | 44.87 | 44.4301 | 20340 |
| 1716503400 | 44.43 | -0.04 | -0.09 | 44.82 | 44.905 | 44.28 | 25258 |
| 1716417000 | 44.4689 | -0.27 | -0.59 | 44.61 | 44.66 | 44.41 | 24089 |
| 1716330600 | 44.735 | 0.01 | 0.01 | 44.64 | 44.76 | 44.5401 | 41972 |
| 1716244200 | 44.73 | 0.24 | 0.54 | 44.54 | 44.74 | 44.5 | 37225 |
| 1715985000 | 44.49 | 0.08 | 0.18 | 44.59 | 44.61 | 44.325 | 27633 |
| 1715898600 | 44.41 | -0.23 | -0.52 | 44.65 | 44.655 | 44.41 | 25849 |
| 1715812200 | 44.64 | 0.2 | 0.45 | 44.41 | 44.67 | 44.1535 | 29171 |
| 1715725800 | 44.439 | 0.2 | 0.45 | 44.27 | 44.439 | 44.2 | 30076 |
| 1715639400 | 44.239 | 0.17 | 0.38 | 44.32 | 44.32 | 44.09 | 16248 |
| 1715380200 | 44.0715 | 0.21 | 0.48 | 44.11 | 44.2697 | 43.92 | 15630 |
| 1715293800 | 43.8617 | 0.11 | 0.26 | 43.92 | 43.9699 | 43.7 | 34790 |
| 1715207400 | 43.75 | -0.38 | -0.86 | 43.64 | 43.75 | 43.55 | 23511 |
| 1715121000 | 44.1298 | -0 | -0.00 | 44.2 | 44.28 | 44.0501 | 35701 |
| 1715034600 | 44.13 | 0.51 | 1.17 | 43.79 | 44.13 | 43.79 | 18737 |
| 1714775400 | 43.62 | 1.04 | 2.44 | 43.11 | 43.69 | 43.1 | 19006 |
| 1714689000 | 42.5803 | 0.43 | 1.02 | 42.61 | 42.75 | 42.2 | 11440 |
| 1714602600 | 42.15 | -0.54 | -1.27 | 42.28 | 42.64 | 42.0101 | 16394 |
| 1714516200 | 42.6925 | -0.67 | -1.55 | 43.36 | 43.37 | 42.6925 | 21594 |
| 1714429800 | 43.3631 | 0.2 | 0.46 | 43.45 | 43.49 | 43.1 | 17553 |
| 1714170600 | 43.1654 | 0.66 | 1.54 | 43.01 | 43.2399 | 42.85 | 7760 |
| 1714084200 | 42.51 | -0.64 | -1.49 | 42.49 | 42.72 | 42.25 | 23648 |
| 1713997800 | 43.1536 | -0.13 | -0.31 | 43.39 | 43.47 | 42.94 | 9295 |
| 1713911400 | 43.2864 | 0.55 | 1.29 | 43.06 | 43.38 | 43.0501 | 11657 |
| 1713825000 | 42.7339 | 0.4 | 0.95 | 42.61 | 43.0399 | 42.2901 | 15764 |
| 1713565800 | 42.3336 | -0.92 | -2.12 | 43.07 | 43.07 | 42.18 | 10478 |
| 1713479400 | 43.25 | -0.19 | -0.43 | 43.46 | 43.55 | 43.17 | 9597 |
| 1713393000 | 43.4377 | -0.76 | -1.72 | 44.01 | 44.09 | 43.4377 | 17165 |
| 1713306600 | 44.2 | 0.14 | 0.32 | 44.14 | 44.299 | 43.97 | 10516 |
| 1713220200 | 44.06 | -0.65 | -1.46 | 45.04 | 45.1 | 44 | 13469 |
| 1712961000 | 44.7118 | -0.89 | -1.96 | 44.88 | 45.11 | 44.6 | 23576 |
| 1712874600 | 45.6053 | 0.71 | 1.58 | 45.1 | 45.66 | 44.99 | 17473 |
| 1712788200 | 44.8956 | -0.34 | -0.76 | 44.96 | 45.01 | 44.65 | 21644 |
| 1712701800 | 45.24 | 0.02 | 0.04 | 45.3 | 45.4 | 44.91 | 32778 |
| 1712615400 | 45.22 | 0.07 | 0.15 | 45.35 | 45.4099 | 45.0701 | 40162 |
| 1712356200 | 45.1516 | 0.44 | 0.99 | 44.75 | 45.35 | 44.75 | 17376 |
| 1712269800 | 44.71 | -0.64 | -1.42 | 45.7 | 45.92 | 44.68 | 25439 |
| 1712183400 | 45.352 | -0.32 | -0.70 | 45.06 | 45.55 | 45.06 | 16352 |
| 1712097000 | 45.67 | -0.37 | -0.80 | 45.735 | 45.735 | 45.344 | 23856 |
| 1712010600 | 46.04 | 0.12 | 0.26 | 46.03 | 46.3599 | 45.84 | 26728 |
| 1711665000 | 45.92 | -0.06 | -0.13 | 45.95 | 46.09 | 45.8 | 19658 |
| 1711578600 | 45.98 | 0.15 | 0.33 | 46 | 46.095 | 45.7001 | 15254 |
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
