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 | 0.22 | 0.474649406688 | 46.35 | 47.48 | 46.14 | 3462117 | 46.54045387 | CS |
| 4 | 4.31 | 10.198769522 | 42.26 | 48.35 | 40.76 | 4443977 | 44.10258244 | CS |
| 12 | 3.4 | 7.8758397035 | 43.17 | 48.35 | 38.51 | 4940616 | 42.25850549 | CS |
| 26 | 9.37 | 25.188172043 | 37.2 | 48.35 | 32.82 | 5159589 | 39.9978895 | CS |
| 52 | 19 | 68.9154878491 | 27.57 | 48.35 | 26.13 | 5288392 | 36.2685708 | CS |
| 156 | -3.46 | -6.91585048971 | 50.03 | 57 | 22.77 | 5561631 | 36.07073866 | CS |
| 260 | 8.66 | 22.8435768926 | 37.91 | 57 | 14.12 | 5319289 | 35.47859193 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 46.57 | -0.21 | -0.45 | 46.6 | 46.97 | 46.45 | 4753277 |
| 1731714000 | 46.78 | 0.2 | 0.43 | 46.4 | 46.98 | 46.14 | 3793969 |
| 1731627600 | 46.58 | 0.16 | 0.34 | 46.68 | 47.005 | 46.26 | 2834478 |
| 1731541200 | 46.42 | 0 | 0.00 | 46.76 | 47.48 | 46.29 | 2992828 |
| 1731454800 | 46.42 | -0.06 | -0.13 | 46.14 | 46.88 | 46.14 | 3259615 |
| 1731368400 | 46.48 | 0.67 | 1.46 | 46.35 | 47.21 | 46.255 | 4429696 |
| 1731109200 | 45.81 | -0.22 | -0.48 | 46.3 | 46.35 | 45.58 | 6097549 |
| 1731022800 | 46.03 | -2.28 | -4.72 | 47.81 | 47.91 | 45.81 | 5227275 |
| 1730936400 | 48.31 | 6.09 | 14.42 | 45.38 | 48.35 | 44.76 | 11317150 |
| 1730850000 | 42.22 | 0.63 | 1.51 | 41.71 | 42.46 | 41.59 | 2970976 |
| 1730763600 | 41.59 | -0.23 | -0.55 | 41.82 | 41.88 | 41.21 | 4769549 |
| 1730500800 | 41.82 | -0.3 | -0.71 | 42.3 | 42.94 | 41.805 | 3305592 |
| 1730414400 | 42.12 | -0.58 | -1.36 | 42.49 | 42.94 | 42.095 | 3925349 |
| 1730328000 | 42.7 | 0.46 | 1.09 | 41.72 | 43.04 | 41.66 | 4102165 |
| 1730241600 | 42.24 | -0.5 | -1.17 | 42.5 | 42.85 | 42.085 | 3501325 |
| 1730155200 | 42.74 | 1.23 | 2.96 | 41.96 | 42.84 | 41.81 | 4162097 |
| 1729896000 | 41.51 | -0.23 | -0.55 | 42.28 | 42.29 | 41.4 | 4645469 |
| 1729809600 | 41.74 | 0.3 | 0.72 | 41.6 | 42.01 | 41.22 | 2952016 |
| 1729723200 | 41.44 | -0.17 | -0.41 | 41.29 | 41.68 | 41.085 | 3323243 |
| 1729636800 | 41.61 | 0.55 | 1.34 | 41.04 | 41.745 | 40.76 | 4912330 |
| 1729550400 | 41.06 | -1.41 | -3.32 | 42.26 | 42.605 | 40.93 | 6356865 |
| 1729291200 | 42.47 | 0.34 | 0.81 | 42.33 | 42.57 | 41.8 | 5760323 |
| 1729204800 | 42.13 | -0.28 | -0.66 | 42 | 42.47 | 41.58 | 7436618 |
| 1729118400 | 42.41 | -1.07 | -2.46 | 42.63 | 44.23 | 41.43 | 10866262 |
| 1729032000 | 43.48 | 0.21 | 0.49 | 43.68 | 44.39 | 43.26 | 5514924 |
| 1728945600 | 43.27 | 0.66 | 1.55 | 42.65 | 43.36 | 42.3 | 4090736 |
| 1728686400 | 42.61 | 1.31 | 3.17 | 41.49 | 42.7979 | 41.49 | 4844628 |
| 1728600000 | 41.3 | -0.17 | -0.41 | 41.26 | 41.77 | 41.11 | 3741145 |
| 1728513600 | 41.47 | 0.26 | 0.63 | 41.1 | 41.755 | 41.07 | 3959551 |
| 1728427200 | 41.21 | 0.04 | 0.10 | 41.19 | 41.545 | 41 | 5271582 |
| 1728340800 | 41.17 | -0.01 | -0.02 | 41.32 | 41.7 | 40.83 | 3604044 |
| 1728081600 | 41.18 | 1.15 | 2.87 | 40.53 | 41.38 | 40.53 | 4677876 |
| 1727995200 | 40.03 | -0.02 | -0.05 | 39.98 | 40.065 | 39.34 | 4185592 |
| 1727908800 | 40.05 | 0.13 | 0.33 | 39.7 | 40.43 | 39.61 | 4139335 |
| 1727822400 | 39.92 | -1.15 | -2.80 | 40.59 | 40.82 | 39.5 | 5415197 |
| 1727736000 | 41.07 | 0.27 | 0.66 | 40.79 | 41.205 | 40.43 | 4012466 |
| 1727476800 | 40.8 | 0.28 | 0.69 | 40.74 | 41.1 | 40.38 | 3553641 |
| 1727390400 | 40.52 | 0.28 | 0.70 | 40.66 | 40.81 | 40.265 | 4408207 |
| 1727304000 | 40.24 | -0.52 | -1.28 | 40.7 | 40.84 | 40.1 | 4774292 |
| 1727217600 | 40.76 | -0.3 | -0.73 | 41.11 | 41.49 | 40.495 | 3808205 |
| 1727131200 | 41.06 | -0.59 | -1.42 | 41.73 | 42.025 | 40.94 | 4410208 |
| 1726872000 | 41.65 | -0.56 | -1.33 | 42.03 | 42.04 | 41.385 | 9961163 |
| 1726785600 | 42.21 | 1.49 | 3.66 | 41.69 | 42.41 | 41.05 | 6338499 |
| 1726699200 | 40.72 | 0.18 | 0.44 | 40.49 | 41.56 | 40.31 | 4328734 |
| 1726612800 | 40.54 | -0.06 | -0.15 | 40.72 | 41.41 | 40.34 | 3194819 |
| 1726526400 | 40.6 | 0.51 | 1.27 | 40.24 | 40.8324 | 40.24 | 3794038 |
| 1726267200 | 40.09 | 0.38 | 0.96 | 39.99 | 40.57 | 39.72 | 4406024 |
| 1726180800 | 39.71 | 0.05 | 0.13 | 39.79 | 40.05 | 39.29 | 4846049 |
| 1726094400 | 39.66 | -0.34 | -0.85 | 39.49 | 39.8 | 38.51 | 7186944 |
| 1726008000 | 40 | -1.45 | -3.50 | 41.6 | 41.6 | 39.62 | 8306250 |
| 1725921600 | 41.45 | 0.76 | 1.87 | 41.05 | 41.735 | 40.76 | 5706962 |
| 1725662400 | 40.69 | -0.91 | -2.19 | 41.6 | 42.09 | 40.56 | 4990540 |
| 1725576000 | 41.6 | -0.37 | -0.88 | 42.42 | 42.52 | 41.415 | 5204036 |
| 1725489600 | 41.97 | -0.7 | -1.64 | 42.5 | 42.89 | 41.85 | 4786713 |
| 1725403200 | 42.67 | -0.38 | -0.88 | 42.75 | 43.08 | 42.445 | 4884460 |
| 1725057600 | 43.05 | 0.37 | 0.87 | 42.75 | 43.07 | 42.59 | 5165113 |
| 1724971200 | 42.68 | -0.03 | -0.07 | 42.82 | 43.1011 | 42.21 | 5514043 |
| 1724884800 | 42.71 | 0.44 | 1.04 | 42.27 | 42.9 | 42.16 | 7314067 |
| 1724798400 | 42.27 | -0.44 | -1.03 | 42.56 | 42.72 | 42.215 | 4176430 |
| 1724712000 | 42.71 | -0.18 | -0.42 | 43.17 | 43.29 | 42.66 | 4037097 |
| 1724452800 | 42.89 | 1.51 | 3.65 | 41.77 | 43.3 | 41.55 | 5899928 |
| 1724366400 | 41.38 | 0.25 | 0.61 | 41.18 | 41.78 | 41.11 | 2971585 |
| 1724280000 | 41.13 | -0.08 | -0.19 | 41.5 | 41.61 | 40.725 | 2980044 |
| 1724193600 | 41.21 | -0.39 | -0.94 | 41.37 | 41.57 | 41.115 | 3522069 |
| 1724107200 | 41.6 | 0.37 | 0.90 | 41.2 | 41.62 | 41.08 | 2594553 |
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
