We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 0.762527233115 | 45.9 | 46.25 | 44.6527 | 8360314 | 45.34048144 | SP |
| 4 | 0.48 | 1.04872187022 | 45.77 | 46.8756 | 44.1641 | 8961561 | 45.5171396 | SP |
| 12 | 2.03 | 4.59068294889 | 44.22 | 46.8756 | 42.25 | 8876068 | 44.63357559 | SP |
| 26 | 1.67 | 3.74607447286 | 44.58 | 49.57 | 42.25 | 8355739 | 45.77834761 | SP |
| 52 | 4.21 | 10.0142721218 | 42.04 | 49.57 | 40.72 | 8515349 | 44.47001547 | SP |
| 156 | 2.88 | 6.64053493198 | 43.37 | 49.57 | 34.8801 | 11111256 | 41.68413308 | SP |
| 260 | 14.49 | 45.6234256927 | 31.76 | 56.6599 | 29.955 | 11828158 | 43.50533359 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 46.08 | 0.81 | 1.79 | 45.82 | 46.11 | 45.785 | 6930327 |
| 1741905000 | 45.27 | -0.14 | -0.31 | 45.02 | 45.3756 | 44.94 | 7338156 |
| 1741818600 | 45.41 | 0.16 | 0.35 | 45.36 | 45.4651 | 45.1 | 9415448 |
| 1741732200 | 45.25 | 0.32 | 0.71 | 45.27 | 45.5112 | 44.975 | 7698558 |
| 1741645800 | 44.93 | -1.03 | -2.24 | 45.43 | 45.43 | 44.6527 | 9892280 |
| 1741390200 | 45.96 | 0.19 | 0.42 | 45.9 | 46.1299 | 45.59 | 7457128 |
| 1741303800 | 45.77 | -0.24 | -0.52 | 46 | 46.18 | 45.74 | 10689258 |
| 1741217400 | 46.01 | 1.33 | 2.98 | 45.48 | 46.08 | 45.37 | 12866148 |
| 1741131000 | 44.68 | 0.38 | 0.86 | 44.45 | 45.045 | 44.2301 | 10263362 |
| 1741044600 | 44.3 | -0.43 | -0.96 | 44.93 | 45.0359 | 44.1641 | 15146864 |
| 1740785400 | 44.73 | -0.57 | -1.26 | 44.58 | 44.76 | 44.365 | 9729630 |
| 1740699000 | 45.3 | -0.81 | -1.76 | 45.795 | 45.828 | 45.26 | 7356712 |
| 1740612600 | 46.11 | 0.44 | 0.96 | 46.16 | 46.39 | 45.9801 | 9758747 |
| 1740526200 | 45.67 | -0.02 | -0.04 | 45.72 | 45.8 | 45.51 | 8254602 |
| 1740439800 | 45.69 | -0.71 | -1.53 | 46.155 | 46.16 | 45.66 | 7218589 |
| 1740180600 | 46.4 | -0.06 | -0.13 | 46.71 | 46.8756 | 46.255 | 8865123 |
| 1740094200 | 46.46 | 0.49 | 1.07 | 46.375 | 46.65 | 46.205 | 10729662 |
| 1740007800 | 45.97 | -0.13 | -0.28 | 46.02 | 46.055 | 45.895 | 4643167 |
| 1739921400 | 46.1 | 0.22 | 0.48 | 46.12 | 46.205 | 46.015 | 7206391 |
| 1739575800 | 45.88 | 0.28 | 0.61 | 45.77 | 45.9 | 45.685 | 5739832 |
| 1739489400 | 45.6 | 0.24 | 0.53 | 45 | 45.61 | 45 | 8905269 |
| 1739403000 | 45.36 | 0.22 | 0.49 | 45.06 | 45.49 | 44.97 | 7959822 |
| 1739316600 | 45.14 | -0.19 | -0.42 | 45.02 | 45.2499 | 44.93 | 4064813 |
| 1739230200 | 45.33 | 0.45 | 1.00 | 45.2 | 45.3356 | 45.145 | 4834396 |
| 1738971000 | 44.88 | 0.02 | 0.04 | 45.26 | 45.3682 | 44.835 | 8309078 |
| 1738884600 | 44.86 | 0.21 | 0.47 | 44.77 | 44.86 | 44.7 | 6240140 |
| 1738798200 | 44.65 | -0.2 | -0.45 | 44.64 | 44.7775 | 44.5693 | 5502117 |
| 1738711800 | 44.85 | 0.71 | 1.61 | 44.59 | 44.978181 | 44.52 | 5590503 |
| 1738625400 | 44.14 | -0.26 | -0.59 | 43.75 | 44.3764 | 43.66 | 14698021 |
| 1738366200 | 44.4 | -0.42 | -0.94 | 44.88 | 44.9657 | 44.34 | 9741786 |
| 1738279800 | 44.82 | 0.68 | 1.54 | 44.44 | 44.95 | 44.42 | 7118457 |
| 1738193400 | 44.14 | 0.03 | 0.07 | 44.33 | 44.4484 | 44.09 | 8605082 |
| 1738107000 | 44.11 | 0.25 | 0.57 | 43.88 | 44.14 | 43.63 | 6557510 |
| 1738020600 | 43.86 | -0.72 | -1.62 | 44 | 44 | 43.74 | 7780711 |
| 1737761400 | 44.58 | 0.41 | 0.93 | 44.52 | 44.6271 | 44.36 | 5406686 |
| 1737675000 | 44.17 | 0 | 0.00 | 44.17 | 44.17 | 44.17 | 0 |
| 1737588600 | 44.17 | -0.04 | -0.09 | 44.21 | 44.28 | 44.0613 | 6924263 |
| 1737502200 | 44.21 | 0.41 | 0.94 | 44.14 | 44.27 | 43.9938 | 8445929 |
| 1737156600 | 43.8 | 0.36 | 0.83 | 43.61 | 44.085 | 43.59 | 7770997 |
| 1737070200 | 43.44 | -0.02 | -0.05 | 43.6 | 43.605 | 43.44 | 7984201 |
| 1736983800 | 43.46 | 0.45 | 1.05 | 43.46 | 43.51 | 43.295 | 8841026 |
| 1736897400 | 43.01 | 0.51 | 1.20 | 43.2 | 43.2 | 42.8312 | 19251477 |
| 1736811000 | 42.5 | -0.31 | -0.72 | 42.3 | 42.5 | 42.25 | 8207177 |
| 1736551800 | 42.81 | -0.76 | -1.74 | 43 | 43.02 | 42.7244 | 13488040 |
| 1736379000 | 43.57 | -0.28 | -0.64 | 43.59 | 43.62 | 43.41 | 7996896 |
| 1736292600 | 43.85 | -0.28 | -0.63 | 44.32 | 44.3576 | 43.83 | 9048936 |
| 1736206200 | 44.13 | -0.01 | -0.02 | 44.55 | 44.55 | 44.08 | 14350008 |
| 1735947000 | 44.14 | 0.22 | 0.50 | 44.05 | 44.18 | 43.9547 | 7090295 |
| 1735860600 | 43.92 | -0.12 | -0.27 | 43.99 | 44.15 | 43.8441 | 8879437 |
| 1735687800 | 44.04 | -0.07 | -0.16 | 44.13 | 44.215 | 43.99 | 8602220 |
| 1735601400 | 44.11 | -0.39 | -0.88 | 44.31 | 44.32 | 44.04 | 9001762 |
| 1735342200 | 44.5 | -0.16 | -0.36 | 44.44 | 44.53 | 44.3 | 11619752 |
| 1735255800 | 44.66 | -0.11 | -0.25 | 44.66 | 44.745 | 44.54 | 9504332 |
| 1735077840 | 44.77 | 0.18 | 0.40 | 44.83 | 44.83 | 44.565 | 6401288 |
| 1734996600 | 44.59 | 0.19 | 0.43 | 44.35 | 44.61 | 44.28 | 12060972 |
| 1734737400 | 44.4 | -0.82 | -1.81 | 44.22 | 44.58 | 44.0118 | 12254605 |
| 1734651000 | 45.22 | 0.19 | 0.42 | 45.49 | 45.525 | 45.22 | 11137816 |
| 1734564600 | 45.03 | -1.07 | -2.32 | 45.97 | 46.1 | 45.01 | 10384740 |
| 1734478200 | 46.1 | -0.11 | -0.24 | 46 | 46.19 | 45.85 | 9017956 |
| 1734391800 | 46.21 | -0.24 | -0.52 | 46.24 | 46.39 | 46.2 | 7397668 |
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
