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 | 1.07 | 2.28779131922 | 46.77 | 48.05 | 45.9802 | 4110534 | 47.13741702 | CS |
| 4 | 0.81 | 1.72230491176 | 47.03 | 51.03 | 45.9802 | 5150192 | 47.75951912 | CS |
| 12 | 5.99 | 14.3130227001 | 41.85 | 51.03 | 40.335 | 4515938 | 45.71410095 | CS |
| 26 | 11.37 | 31.1763092953 | 36.47 | 51.03 | 35.401 | 6206130 | 42.40581345 | CS |
| 52 | 19.57 | 69.225327202 | 28.27 | 51.03 | 27.57 | 5473425 | 37.91011505 | CS |
| 156 | 9.97 | 26.3269078426 | 37.87 | 51.03 | 25.26 | 4849212 | 35.56451837 | CS |
| 260 | 19.15 | 66.7479958174 | 28.69 | 51.03 | 17.44 | 4893345 | 34.38940388 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 47.84 | 0.49 | 1.03 | 47.35 | 48.05 | 47.175 | 4347512 |
| 1732146000 | 47.35 | 0.06 | 0.13 | 47.13 | 47.53 | 46.94 | 4422163 |
| 1732059600 | 47.29 | 0.85 | 1.83 | 45.94 | 47.39 | 45.83 | 4958028 |
| 1731973200 | 46.44 | -0.05 | -0.11 | 46.55 | 46.69 | 46.01 | 3590512 |
| 1731714000 | 46.49 | -0.56 | -1.19 | 46.58 | 46.99 | 46.31 | 3653841 |
| 1731627600 | 47.05 | -0.16 | -0.34 | 47.2 | 47.61 | 47.015 | 3506034 |
| 1731541200 | 47.21 | -1.11 | -2.30 | 48.4 | 48.5 | 47.14 | 5384459 |
| 1731454800 | 48.32 | -0.6 | -1.23 | 48.73 | 48.9599 | 47.955 | 4385742 |
| 1731368400 | 48.92 | 0.2 | 0.41 | 48.96 | 49.4 | 48.85 | 2994143 |
| 1731109200 | 48.72 | 0.5 | 1.04 | 48.09 | 49.1488 | 48.09 | 4827769 |
| 1731022800 | 48.22 | -0.02 | -0.04 | 48.4 | 48.56 | 48.15 | 2831810 |
| 1730936400 | 48.24 | 0.96 | 2.03 | 48.87 | 48.87 | 48.11 | 4854884 |
| 1730850000 | 47.28 | 0.26 | 0.55 | 47.03 | 47.3 | 46.62 | 4485799 |
| 1730763600 | 47.02 | -1.34 | -2.77 | 48.27 | 48.53 | 46.92 | 4309365 |
| 1730500800 | 48.36 | 0.77 | 1.62 | 47.75 | 48.41 | 47.41 | 5888841 |
| 1730414400 | 47.59 | -0.45 | -0.94 | 48.11 | 48.66 | 47.52 | 6854153 |
| 1730328000 | 48.04 | -0.99 | -2.02 | 49.07 | 49.36 | 47.93 | 7979620 |
| 1730241600 | 49.03 | 2.19 | 4.68 | 49.43 | 51.03 | 49.02 | 13395702 |
| 1730155200 | 46.84 | 0.59 | 1.28 | 46.67 | 47.24 | 46.38 | 7092558 |
| 1729896000 | 46.25 | -0.56 | -1.20 | 47.03 | 47.15 | 46.19 | 3955008 |
| 1729809600 | 46.81 | -0.08 | -0.17 | 47.2 | 47.2399 | 46.76 | 2303733 |
| 1729723200 | 46.89 | -0.42 | -0.89 | 47.06 | 47.72 | 46.57 | 4856804 |
| 1729636800 | 47.31 | 0.28 | 0.60 | 46.47 | 47.45 | 46.28 | 4273184 |
| 1729550400 | 47.03 | 0.37 | 0.79 | 46.6 | 47.4 | 46.49 | 5224504 |
| 1729291200 | 46.66 | 0.14 | 0.30 | 46.46 | 46.71 | 46.19 | 2036505 |
| 1729204800 | 46.52 | 0.51 | 1.11 | 46.44 | 46.55 | 46.05 | 2979091 |
| 1729118400 | 46.01 | 0.25 | 0.55 | 45.76 | 46.49 | 45.68 | 2818079 |
| 1729032000 | 45.76 | -1.07 | -2.28 | 47.07 | 47.23 | 45.695 | 4078537 |
| 1728945600 | 46.83 | 0.37 | 0.80 | 46.49 | 47.05 | 46.15 | 3549418 |
| 1728686400 | 46.46 | 0.44 | 0.96 | 46.14 | 46.92 | 46.11 | 3277407 |
| 1728600000 | 46.02 | -0.71 | -1.52 | 46.9 | 47.05 | 45.875 | 4259617 |
| 1728513600 | 46.73 | 2.14 | 4.80 | 44.6 | 47.45 | 44.575 | 14296121 |
| 1728427200 | 44.59 | 0.48 | 1.09 | 44.42 | 44.785 | 44.02 | 3160935 |
| 1728340800 | 44.11 | -0.77 | -1.72 | 44.58 | 44.75 | 44.05 | 3170203 |
| 1728081600 | 44.88 | 0.29 | 0.65 | 44.97 | 45.02 | 44.425 | 2368033 |
| 1727995200 | 44.59 | -0.32 | -0.71 | 44.71 | 45.11 | 44.415 | 2480002 |
| 1727908800 | 44.91 | 0.37 | 0.83 | 44.56 | 45.1718 | 44.37 | 2524855 |
| 1727822400 | 44.54 | -0.61 | -1.35 | 45.09 | 45.13 | 44.29 | 3752555 |
| 1727736000 | 45.15 | 0.28 | 0.62 | 44.9 | 45.16 | 44.59 | 3725399 |
| 1727476800 | 44.87 | -0.41 | -0.91 | 45.48 | 45.48 | 44.65 | 3939354 |
| 1727390400 | 45.28 | 0.61 | 1.37 | 45.03 | 45.33 | 45.01 | 3767375 |
| 1727304000 | 44.67 | -0.62 | -1.37 | 45.44 | 45.44 | 44.54 | 4261972 |
| 1727217600 | 45.29 | 0.64 | 1.43 | 44.76 | 45.6 | 44.61 | 4178914 |
| 1727131200 | 44.65 | 0.15 | 0.34 | 44.66 | 44.85 | 44.47 | 4122268 |
| 1726872000 | 44.5 | 0.07 | 0.16 | 44.4 | 44.52 | 44.01 | 10032074 |
| 1726785600 | 44.43 | 1.01 | 2.33 | 44.88 | 45.25 | 43.76 | 7476291 |
| 1726699200 | 43.42 | 0.12 | 0.28 | 43.37 | 43.86 | 43.17 | 3847252 |
| 1726612800 | 43.3 | 0.39 | 0.91 | 42.83 | 43.6 | 42.83 | 4436306 |
| 1726526400 | 42.91 | 0.41 | 0.96 | 42.48 | 42.97 | 42.27 | 3699785 |
| 1726267200 | 42.5 | 0.64 | 1.53 | 42.05 | 42.61 | 42 | 3369009 |
| 1726180800 | 41.86 | 0.01 | 0.02 | 41.81 | 41.89 | 41.1901 | 2418223 |
| 1726094400 | 41.85 | 0.69 | 1.68 | 41.14 | 41.89 | 40.75 | 5661812 |
| 1726008000 | 41.16 | 0.19 | 0.46 | 41 | 41.3 | 40.735 | 3646160 |
| 1725921600 | 40.97 | 0.33 | 0.81 | 40.7 | 41.22 | 40.61 | 2932156 |
| 1725662400 | 40.64 | -0.73 | -1.76 | 41.74 | 42.15 | 40.335 | 4653299 |
| 1725576000 | 41.37 | 0.13 | 0.32 | 41.21 | 41.675 | 40.97 | 4029860 |
| 1725489600 | 41.24 | 0.57 | 1.40 | 40.54 | 41.315 | 40.54 | 3493490 |
| 1725403200 | 40.67 | -1.18 | -2.82 | 41.33 | 41.58 | 40.56 | 4884511 |
| 1725057600 | 41.85 | -0.02 | -0.05 | 41.85 | 41.92 | 41.09 | 5231419 |
| 1724971200 | 41.87 | -0.45 | -1.06 | 42.55 | 42.6699 | 41.785 | 4479050 |
| 1724884800 | 42.32 | -0.2 | -0.47 | 42.55 | 42.6 | 42.0245 | 3726035 |
| 1724798400 | 42.52 | 0.3 | 0.71 | 42.2 | 42.56 | 41.88 | 4120201 |
| 1724712000 | 42.22 | 0.28 | 0.67 | 42.14 | 42.37 | 41.93 | 2607199 |
| 1724452800 | 41.94 | 0.67 | 1.62 | 41.72 | 42.02 | 41.49 | 2884572 |
| 1724366400 | 41.27 | -0.81 | -1.92 | 42.18 | 42.18 | 41.21 | 3736245 |
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
