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 | 0.6 | 1.33481646274 | 44.95 | 47.3908 | 44.95 | 7783 | 46.26826358 | CS |
| 4 | -3.05 | -6.27572016461 | 48.6 | 49.43 | 44.4 | 8150 | 46.09777854 | CS |
| 12 | -0.34 | -0.740902157333 | 45.89 | 57.96 | 41.66 | 6870 | 47.038226 | CS |
| 26 | -17.42 | -27.6639669684 | 62.97 | 65.03 | 41 | 7646 | 48.21124008 | CS |
| 52 | 12.12 | 36.2548609034 | 33.43 | 65.03 | 33.31 | 11141 | 46.30210281 | CS |
| 156 | 11.75 | 34.7633136095 | 33.8 | 65.03 | 26.875 | 9093 | 41.62502221 | CS |
| 260 | 11.75 | 34.7633136095 | 33.8 | 65.03 | 26.875 | 9093 | 41.62502221 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354900 | 45.55 | -1.38 | -2.94 | 46.43 | 47.22 | 45.55 | 3019 |
| 1719268500 | 46.93 | 0.77 | 1.67 | 46.34 | 47.3908 | 46.34 | 3616 |
| 1719009300 | 46.16 | -0.72 | -1.54 | 46.65 | 46.76 | 45.6 | 21126 |
| 1718922900 | 46.88 | 1.23 | 2.69 | 44.95 | 46.88 | 44.95 | 3372 |
| 1718750100 | 45.65 | -0.47 | -1.02 | 45.65 | 46.8 | 45.17 | 16956 |
| 1718663700 | 46.12 | 1.5 | 3.36 | 44.4 | 46.136 | 44.4 | 19334 |
| 1718404500 | 44.62 | -1.16 | -2.53 | 45.5 | 45.72 | 44.62 | 4417 |
| 1718318100 | 45.78 | -0.05 | -0.11 | 45.5 | 46.28 | 45.5 | 3062 |
| 1718231700 | 45.83 | 0.03 | 0.07 | 46.66 | 46.91 | 45.5 | 8213 |
| 1718145300 | 45.8 | -0.2 | -0.43 | 45.69 | 45.85 | 45.24 | 4586 |
| 1718058900 | 46 | 0.04 | 0.09 | 45.3 | 46.19 | 45.3 | 5169 |
| 1717799700 | 45.96 | -0.02 | -0.04 | 45.42 | 46.635 | 45.42 | 4056 |
| 1717713300 | 45.98 | 0.03 | 0.07 | 45.33 | 46.92 | 45.21 | 28829 |
| 1717626900 | 45.95 | 0.97 | 2.16 | 45.14 | 46.22 | 44.6 | 3674 |
| 1717540500 | 44.98 | -2.27 | -4.80 | 46.57 | 48.18 | 44.6 | 8264 |
| 1717454100 | 47.25 | -1.78 | -3.63 | 49.43 | 49.43 | 47.25 | 5873 |
| 1717194900 | 49.03 | 0.28 | 0.57 | 49.2 | 49.25 | 48.76 | 3048 |
| 1717108500 | 48.75 | 2.23 | 4.79 | 46.96 | 48.75 | 46.75 | 3531 |
| 1717022100 | 46.52 | -2.58 | -5.25 | 48.6 | 48.855 | 46.52 | 4863 |
| 1716935700 | 49.1 | 1.27 | 2.66 | 48.54 | 49.12 | 48.5 | 4760 |
| 1716590100 | 47.83 | 1.38 | 2.97 | 46.4 | 49.615 | 46.102 | 3813 |
| 1716503700 | 46.45 | -3.24 | -6.52 | 49.69 | 49.69 | 46.26 | 11894 |
| 1716417300 | 49.69 | 0.66 | 1.35 | 49 | 49.915 | 49 | 6860 |
| 1716330900 | 49.03 | -0.32 | -0.65 | 49.69 | 49.69 | 49 | 2837 |
| 1716244500 | 49.35 | -0.15 | -0.30 | 49.68 | 51.01 | 49.35 | 2950 |
| 1715985300 | 49.5 | -0.16 | -0.32 | 49.89 | 50.19 | 49.23 | 2977 |
| 1715898900 | 49.66 | 0.9 | 1.85 | 48.56 | 51.2599 | 48.45 | 22441 |
| 1715812500 | 48.76 | -0.24 | -0.49 | 49.5 | 49.805 | 48.75 | 6398 |
| 1715726100 | 49 | 0.24 | 0.49 | 49.98 | 50.64 | 49 | 3468 |
| 1715639700 | 48.76 | -0.79 | -1.59 | 50.15 | 50.79 | 48.76 | 4844 |
| 1715380500 | 49.55 | 0.9 | 1.85 | 48.95 | 49.71 | 48.95 | 3704 |
| 1715294100 | 48.65 | 1.13 | 2.38 | 47.37 | 48.65 | 47.37 | 4552 |
| 1715207700 | 47.52 | -0.73 | -1.51 | 48.25 | 48.75 | 47.52 | 6859 |
| 1715121300 | 48.25 | -4 | -7.66 | 51.58 | 51.58 | 48.25 | 7027 |
| 1715034900 | 52.25 | 0.38 | 0.73 | 53.01 | 53.43 | 48.785 | 21049 |
| 1714775700 | 51.87 | 2.38 | 4.81 | 50 | 57.96 | 48 | 12152 |
| 1714689300 | 49.49 | 3.76 | 8.22 | 47.15 | 49.49 | 45 | 10889 |
| 1714602900 | 45.73 | 2.52 | 5.83 | 43.97 | 45.73 | 42.86 | 7078 |
| 1714516500 | 43.21 | -2.37 | -5.20 | 44.86 | 44.86 | 42.32 | 8517 |
| 1714430100 | 45.58 | 0.7 | 1.56 | 44.57 | 45.58 | 43.13 | 2899 |
| 1714170900 | 44.88 | 0.87 | 1.98 | 44.29 | 44.88 | 44.29 | 2647 |
| 1714084500 | 44.01 | -1.04 | -2.31 | 44.55 | 44.55 | 42 | 5135 |
| 1713998100 | 45.05 | -0.51 | -1.12 | 45.36 | 45.36 | 44.97 | 3717 |
| 1713911700 | 45.56 | 0.71 | 1.58 | 44.64 | 45.56 | 42.92 | 4327 |
| 1713825300 | 44.85 | 1.15 | 2.63 | 43.8 | 44.98 | 43.8 | 8987 |
| 1713566100 | 43.7 | 0.65 | 1.51 | 42.69 | 43.7 | 41.66 | 3946 |
| 1713479700 | 43.05 | -2.55 | -5.59 | 45.54 | 45.99 | 43.05 | 12295 |
| 1713393300 | 45.6 | -0.4 | -0.87 | 46.18 | 46.48 | 45.545 | 6625 |
| 1713306900 | 46 | 0.45 | 0.99 | 45.56 | 46.4 | 45.56 | 6244 |
| 1713220500 | 45.55 | -0.56 | -1.21 | 45.92 | 47.16 | 45.5 | 6984 |
| 1712961300 | 46.11 | 0.05 | 0.11 | 46.76 | 46.76 | 46.11 | 686 |
| 1712874900 | 46.06 | 0.06 | 0.13 | 45.96 | 46.75 | 45.96 | 3632 |
| 1712788500 | 46 | -1.2 | -2.54 | 46.125 | 48.81 | 46 | 6538 |
| 1712702100 | 47.2 | 0.21 | 0.45 | 47.29 | 47.29 | 46.12 | 1521 |
| 1712615700 | 46.99 | 0.9 | 1.95 | 47.25 | 47.25 | 45.07 | 3041 |
| 1712356500 | 46.09 | -0.89 | -1.89 | 46.33 | 46.54 | 45.57 | 1903 |
| 1712270100 | 46.98 | 1.44 | 3.16 | 46.6 | 48.71 | 46.49 | 5439 |
| 1712183700 | 45.54 | -0.96 | -2.06 | 45.89 | 46.5 | 45.54 | 3558 |
| 1712097300 | 46.5 | -1.24 | -2.60 | 46.9 | 46.9 | 46.06 | 4177 |
| 1712010900 | 47.74 | 1.74 | 3.78 | 46 | 49.28 | 45.15 | 8618 |
| 1711665300 | 46 | 0.01 | 0.02 | 46 | 46 | 45.69 | 3384 |
| 1711578900 | 45.99 | 0.61 | 1.34 | 45.43 | 46 | 44.5 | 9512 |
| 1711492500 | 45.38 | -0.07 | -0.15 | 45.68 | 45.855 | 44.53 | 3950 |
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
