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 | 0.13 | 0.281081081081 | 46.25 | 46.4 | 46.1001 | 253224 | 46.18503141 | SP |
| 4 | 0.28 | 0.60737527115 | 46.1 | 46.51 | 46.1 | 203851 | 46.29812143 | SP |
| 12 | 0.42 | 0.913838120104 | 45.96 | 46.53 | 45.86 | 268439 | 46.1549041 | SP |
| 26 | 0.56 | 1.22217372326 | 45.82 | 46.94 | 45.2257 | 262279 | 46.04860661 | SP |
| 52 | 0.19 | 0.41134444685 | 46.19 | 46.99 | 45.2257 | 277938 | 46.07714428 | SP |
| 156 | -1.42 | -2.97071129707 | 47.8 | 48.13 | 43.8 | 481339 | 45.87862758 | SP |
| 260 | -1.43 | -2.99100606568 | 47.81 | 48.31 | 34.85 | 434286 | 46.19534205 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 46.38 | 0.26 | 0.56 | 46.16 | 46.4 | 46.1149 | 433772 |
| 1734651300 | 46.12 | -0.06 | -0.13 | 46.165 | 46.165 | 46.1001 | 349600 |
| 1734564900 | 46.18 | -0.04 | -0.09 | 46.2018 | 46.23 | 46.13 | 263275 |
| 1734478500 | 46.22 | -0.01 | -0.02 | 46.275 | 46.275 | 46.205 | 178166 |
| 1734392100 | 46.23 | 0.01 | 0.02 | 46.23 | 46.27 | 46.21 | 194055 |
| 1734132900 | 46.22 | -0.26 | -0.56 | 46.3 | 46.3 | 46.21 | 234106 |
| 1734046500 | 46.48 | 0.03 | 0.06 | 46.45 | 46.5 | 46.4243 | 227631 |
| 1733960100 | 46.45 | 0.01 | 0.02 | 46.47 | 46.48 | 46.4324 | 147665 |
| 1733873700 | 46.44 | -0.01 | -0.02 | 46.475 | 46.475 | 46.3802 | 260902 |
| 1733787300 | 46.45 | 0.05 | 0.11 | 46.44 | 46.45 | 46.42 | 154178 |
| 1733528100 | 46.4 | 0.03 | 0.06 | 46.4156 | 46.4306 | 46.38 | 113763 |
| 1733441700 | 46.37 | 0.01 | 0.02 | 46.37 | 46.38 | 46.35 | 151408 |
| 1733355300 | 46.36 | 0.01 | 0.02 | 46.33 | 46.3768 | 46.33 | 174572 |
| 1733268900 | 46.35 | 0.02 | 0.04 | 46.35 | 46.359 | 46.3201 | 168601 |
| 1733182500 | 46.33 | 0.02 | 0.04 | 46.3 | 46.3483 | 46.3 | 190294 |
| 1732917840 | 46.31 | 0.03 | 0.06 | 46.322 | 46.3771 | 46.29 | 105393 |
| 1732750500 | 46.28 | 0.03 | 0.06 | 46.32 | 46.32 | 46.26 | 209099 |
| 1732664100 | 46.25 | -0.04 | -0.09 | 46.29 | 46.29 | 46.23 | 171268 |
| 1732577700 | 46.29 | 0.04 | 0.09 | 46.3 | 46.3099 | 46.26 | 191801 |
| 1732318500 | 46.25 | 0.03 | 0.06 | 46.24 | 46.26 | 46.21 | 231062 |
| 1732232100 | 46.22 | -0.25 | -0.54 | 46.2601 | 46.27 | 46.19 | 252762 |
| 1732145700 | 46.47 | 0.04 | 0.09 | 46.44 | 46.48 | 46.44 | 135441 |
| 1732059300 | 46.43 | -0.01 | -0.02 | 46.3945 | 46.46 | 46.36 | 267151 |
| 1731972900 | 46.44 | 0.08 | 0.17 | 46.3601 | 46.44 | 46.34 | 545569 |
| 1731713700 | 46.36 | -0.02 | -0.03 | 46.3 | 46.38 | 46.29 | 151488 |
| 1731627300 | 46.375 | 0.01 | 0.01 | 46.3601 | 46.41 | 46.36 | 232287 |
| 1731540900 | 46.37 | 0.01 | 0.02 | 46.37 | 46.39 | 46.345 | 141006 |
| 1731454500 | 46.36 | -0.01 | -0.02 | 46.39 | 46.39 | 46.33 | 193812 |
| 1731368100 | 46.37 | 0.03 | 0.06 | 46.32 | 46.38 | 46.32 | 148621 |
| 1731108900 | 46.34 | 0.05 | 0.11 | 46.32 | 46.34 | 46.2744 | 217722 |
| 1731022500 | 46.29 | 0.16 | 0.36 | 46.18 | 46.3 | 46.1651 | 316683 |
| 1730936100 | 46.125 | 0.06 | 0.14 | 46.53 | 46.53 | 46.1 | 217976 |
| 1730849700 | 46.06 | 0.05 | 0.11 | 46.05 | 46.06 | 46.0101 | 209519 |
| 1730763300 | 46.01 | 0.03 | 0.07 | 45.99 | 46.0621 | 45.98 | 234335 |
| 1730500500 | 45.98 | 0.06 | 0.13 | 45.98 | 46.0078 | 45.93 | 328287 |
| 1730414100 | 45.92 | -0.09 | -0.20 | 45.94 | 45.9599 | 45.9 | 210393 |
| 1730327700 | 46.01 | 0.02 | 0.04 | 46.0039 | 46.03 | 45.99 | 181075 |
| 1730241300 | 45.99 | -0.02 | -0.04 | 45.97 | 46 | 45.9687 | 167231 |
| 1730154900 | 46.01 | 0.03 | 0.07 | 45.994 | 46.02 | 45.9812 | 171367 |
| 1729895700 | 45.98 | 0.04 | 0.09 | 45.95 | 46.02 | 45.87 | 131560 |
| 1729809300 | 45.94 | 0.04 | 0.09 | 45.8946 | 45.9565 | 45.8946 | 224552 |
| 1729722900 | 45.9 | -0.03 | -0.07 | 45.912 | 45.92 | 45.89 | 273716 |
| 1729636500 | 45.93 | -0.28 | -0.60 | 45.9047 | 45.96 | 45.9 | 135015 |
| 1729550100 | 46.205 | -0.01 | -0.01 | 46.24 | 46.24 | 46.18 | 214762 |
| 1729290900 | 46.21 | 0.03 | 0.06 | 46.19 | 46.2499 | 46.19 | 161966 |
| 1729204500 | 46.18 | 0 | 0.00 | 46.19 | 46.2182 | 46.18 | 288624 |
| 1729118100 | 46.18 | -0.02 | -0.04 | 46.23 | 46.26 | 46.165 | 748908 |
| 1729031700 | 46.2 | -0.02 | -0.04 | 46.26 | 46.26 | 46.19 | 446071 |
| 1728945300 | 46.22 | 0.06 | 0.13 | 46.18 | 46.22 | 46.0485 | 204482 |
| 1728686100 | 46.16 | 0.03 | 0.07 | 46.1913 | 46.1913 | 46.155 | 192097 |
| 1728599700 | 46.13 | 0 | 0.00 | 46.14 | 46.1537 | 46.11 | 242571 |
| 1728513300 | 46.13 | 0.02 | 0.04 | 45.9 | 46.15 | 45.86 | 231939 |
| 1728426900 | 46.11 | 0.03 | 0.07 | 46.15 | 46.15 | 46.07 | 232185 |
| 1728340500 | 46.08 | -0.01 | -0.02 | 46.09 | 46.12 | 46.06 | 325725 |
| 1728081300 | 46.09 | 0.1 | 0.22 | 46.07 | 46.09 | 46.025 | 219653 |
| 1727994900 | 45.99 | 0.02 | 0.04 | 46 | 46.005 | 45.96 | 169394 |
| 1727908500 | 45.97 | 0.03 | 0.07 | 45.95 | 45.98 | 45.9332 | 278720 |
| 1727822100 | 45.94 | 0.05 | 0.11 | 45.95 | 46.09 | 45.9 | 244299 |
| 1727735520 | 45.89 | -0.03 | -0.07 | 45.97 | 45.97 | 45.89 | 612281 |
| 1727476500 | 45.92 | 0.02 | 0.04 | 45.96 | 45.985 | 45.895 | 1877288 |
| 1727390100 | 45.9 | -0.33 | -0.71 | 46.07 | 46.07 | 45.9 | 354185 |
| 1727303700 | 46.23 | 0 | 0.00 | 46.23 | 46.25 | 46.19 | 226209 |
| 1727217300 | 46.23 | -0.01 | -0.02 | 46.24 | 46.24 | 46.17 | 186054 |
| 1727130900 | 46.24 | 0.02 | 0.04 | 46.18 | 46.2594 | 46.18 | 147141 |
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
