We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.08 | 2.56837098692 | 42.05 | 44.3 | 42 | 2916765 | 43.12334154 | CS |
| 4 | -1.51 | -3.38261648746 | 44.64 | 46.61 | 41.29 | 2073911 | 43.24166935 | CS |
| 12 | -2.6 | -5.6855455937 | 45.73 | 48.87 | 41.29 | 1367843 | 44.34621139 | CS |
| 26 | 4.54 | 11.7647058824 | 38.59 | 48.87 | 37 | 1288767 | 42.36118714 | CS |
| 52 | 8.94 | 26.1479964902 | 34.19 | 48.87 | 30.565 | 1278860 | 38.96498172 | CS |
| 156 | 11.35 | 35.7142857143 | 31.78 | 48.87 | 23.1 | 1261613 | 33.54987369 | CS |
| 260 | 25.79 | 148.731257209 | 17.34 | 48.87 | 11.92 | 1198426 | 31.45292575 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 43.13 | -0.49 | -1.12 | 43.53 | 43.88 | 42.83 | 2762893 |
| 1738280400 | 43.62 | 0.26 | 0.60 | 43.65 | 44.3 | 43.15 | 1752568 |
| 1738194000 | 43.36 | 0.21 | 0.49 | 43.22 | 44.03 | 43 | 2623171 |
| 1738107600 | 43.15 | 0.04 | 0.09 | 43.26 | 43.28 | 42.83 | 2970152 |
| 1738021200 | 43.11 | 0.82 | 1.94 | 42.88 | 43.58 | 42.46 | 5441026 |
| 1737762000 | 42.29 | 0.35 | 0.83 | 42.05 | 42.47 | 42 | 1797189 |
| 1737675600 | 41.94 | 0 | 0.00 | 41.94 | 41.94 | 41.94 | 0 |
| 1737589200 | 41.94 | 0.22 | 0.53 | 41.76 | 42.2 | 41.29 | 2114495 |
| 1737502800 | 41.72 | -0.22 | -0.52 | 42.31 | 42.43 | 41.37 | 1644028 |
| 1737157200 | 41.94 | -0.56 | -1.32 | 42.58 | 42.65 | 41.83 | 2238350 |
| 1737070800 | 42.5 | -0.48 | -1.12 | 42.94 | 43.03 | 42.42 | 1028154 |
| 1736984400 | 42.98 | -0.71 | -1.63 | 44.05 | 44.29 | 42.81 | 1567929 |
| 1736898000 | 43.69 | -0.52 | -1.18 | 44.21 | 44.51 | 43.37 | 1310501 |
| 1736811600 | 44.21 | 0 | 0.00 | 43.89 | 44.3 | 43.15 | 900832 |
| 1736552400 | 44.21 | -0.54 | -1.21 | 43.9 | 44.78 | 43.41 | 1570333 |
| 1736379600 | 44.75 | 1.22 | 2.80 | 43.22 | 44.89 | 43.1 | 3780000 |
| 1736293200 | 43.53 | -0.49 | -1.11 | 45.58 | 46.61 | 42.94 | 3034603 |
| 1736206800 | 44.02 | -0.61 | -1.37 | 44.84 | 44.935 | 43.81 | 842117 |
| 1735947600 | 44.63 | 0.01 | 0.02 | 44.785 | 44.88 | 44.33 | 598708 |
| 1735861200 | 44.62 | 0.08 | 0.18 | 44.58 | 44.66 | 44.01 | 811078 |
| 1735688400 | 44.54 | 0.19 | 0.43 | 44.56 | 44.61 | 44.28 | 607452 |
| 1735602000 | 44.35 | -0.24 | -0.54 | 44.24 | 44.51 | 43.71 | 459471 |
| 1735342800 | 44.59 | -0.25 | -0.56 | 44.89 | 44.98 | 44.29 | 578885 |
| 1735256400 | 44.84 | 0.13 | 0.29 | 44.55 | 45 | 44.55 | 697640 |
| 1735077840 | 44.71 | -0.01 | -0.02 | 44.63 | 44.73 | 44.4 | 298535 |
| 1734997200 | 44.72 | -0.16 | -0.36 | 44.73 | 44.77 | 43.985 | 582546 |
| 1734738000 | 44.88 | -0.2 | -0.44 | 44.71 | 45.32 | 44.69 | 1145030 |
| 1734651600 | 45.08 | -0.35 | -0.77 | 45.85 | 46.28 | 44.68 | 2367869 |
| 1734565200 | 45.43 | 0.87 | 1.95 | 44.53 | 46.82 | 44.4 | 3839886 |
| 1734478800 | 44.56 | -1.04 | -2.28 | 45.52 | 45.68 | 44.49 | 1844402 |
| 1734392400 | 45.6 | 0.74 | 1.65 | 44.95 | 46.23 | 44.92 | 1200977 |
| 1734133200 | 44.86 | -0.49 | -1.08 | 45.43 | 45.55 | 44.58 | 645097 |
| 1734046800 | 45.35 | -0.12 | -0.26 | 45.28 | 45.66 | 45.1101 | 503931 |
| 1733960400 | 45.47 | -0.48 | -1.04 | 46.51 | 46.59 | 45.415 | 581987 |
| 1733874000 | 45.95 | 0.17 | 0.37 | 45.57 | 46.03 | 45.38 | 550277 |
| 1733787600 | 45.78 | -0.25 | -0.54 | 46.4 | 46.69 | 45.4 | 916151 |
| 1733528400 | 46.03 | -0.33 | -0.71 | 46.59 | 48.87 | 45.9 | 2475839 |
| 1733442000 | 46.36 | -0.49 | -1.05 | 46.85 | 46.89 | 46.23 | 643860 |
| 1733355600 | 46.85 | 0.18 | 0.39 | 46.905 | 47.075 | 46.49 | 979911 |
| 1733269200 | 46.67 | 0.01 | 0.02 | 46.825 | 46.825 | 46.3 | 588687 |
| 1733182800 | 46.66 | -0.44 | -0.93 | 47.26 | 47.38 | 46.39 | 859754 |
| 1732917840 | 47.1 | 0.84 | 1.82 | 46.26 | 47.16 | 46.26 | 535961 |
| 1732750800 | 46.26 | -0.36 | -0.77 | 46.6 | 46.825 | 46.14 | 674908 |
| 1732664400 | 46.62 | -0.16 | -0.34 | 46.67 | 46.86 | 46.27 | 745582 |
| 1732578000 | 46.78 | 0.9 | 1.96 | 46.11 | 47.11 | 46.1 | 1492934 |
| 1732318800 | 45.88 | 0.11 | 0.24 | 45.9 | 46.29 | 45.51 | 1255710 |
| 1732232400 | 45.77 | 0.5 | 1.10 | 45.16 | 46.09 | 44.7 | 928846 |
| 1732146000 | 45.27 | -0.32 | -0.70 | 45.77 | 45.9 | 44.8 | 1090977 |
| 1732059600 | 45.59 | 0.54 | 1.20 | 44.795 | 45.655 | 44.68 | 572826 |
| 1731973200 | 45.05 | 1.05 | 2.39 | 43.91 | 45.16 | 43.89 | 875240 |
| 1731714000 | 44 | 0.6 | 1.38 | 43.34 | 44.17 | 43.305 | 1400016 |
| 1731627600 | 43.4 | -1.35 | -3.02 | 44.53 | 44.59 | 43.31 | 801758 |
| 1731541200 | 44.75 | 0.48 | 1.08 | 44.15 | 45.06 | 44.145 | 1073265 |
| 1731454800 | 44.27 | 0.02 | 0.05 | 44.24 | 44.48 | 43.73 | 743390 |
| 1731368400 | 44.25 | -0.87 | -1.93 | 45.45 | 45.45 | 44.06 | 1081011 |
| 1731109200 | 45.12 | -0.38 | -0.84 | 45.73 | 46.48 | 45.09 | 1951878 |
| 1731022800 | 45.5 | 1.9 | 4.36 | 44.02 | 45.69 | 43.85 | 2209316 |
| 1730936400 | 43.6 | 1.6 | 3.81 | 42.03 | 43.65 | 41.91 | 2660344 |
| 1730850000 | 42 | 0.64 | 1.55 | 41.41 | 42 | 41.18 | 1485466 |
| 1730763600 | 41.36 | -0.22 | -0.53 | 41.62 | 41.79 | 41.21 | 897733 |
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
