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 | 1.57 | 3.62084870849 | 43.36 | 44.96 | 42 | 907494 | 43.29978628 | CS |
| 4 | 1.539 | 3.54681846466 | 43.391 | 44.96 | 40.16 | 878908 | 42.47089411 | CS |
| 12 | 1.215 | 2.77936635022 | 43.715 | 45.74 | 40.16 | 965994 | 43.61950766 | CS |
| 26 | 8.19 | 22.2917800762 | 36.74 | 45.74 | 33.36 | 966445 | 40.33341358 | CS |
| 52 | 15.72 | 53.8171858952 | 29.21 | 45.74 | 28.52 | 1026942 | 36.20185679 | CS |
| 156 | 8.98 | 24.9791376912 | 35.95 | 45.74 | 19.09 | 1076434 | 29.74378201 | CS |
| 260 | 19.51 | 76.7505900865 | 25.42 | 48.55 | 11.81 | 1160682 | 29.20829604 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 44.93 | 1.27 | 2.91 | 44.5 | 45.69 | 44.255 | 2008063 |
| 1738280400 | 43.66 | 0.39 | 0.90 | 43.7 | 43.96 | 43.35 | 1370812 |
| 1738194000 | 43.27 | -0.37 | -0.85 | 43.66 | 43.91 | 43.13 | 628832 |
| 1738107600 | 43.64 | 1.2 | 2.83 | 42.57 | 43.72 | 42.57 | 598409 |
| 1738021200 | 42.44 | -1.07 | -2.46 | 42.69 | 42.95 | 42 | 1015586 |
| 1737762000 | 43.51 | 0.52 | 1.21 | 43.36 | 43.74 | 43.16 | 921545 |
| 1737675600 | 42.99 | 0 | 0.00 | 42.99 | 42.99 | 42.99 | 0 |
| 1737589200 | 42.99 | -0.56 | -1.29 | 43.51 | 43.51 | 42.81 | 580465 |
| 1737502800 | 43.55 | 0.69 | 1.61 | 43.19 | 43.76 | 42.92 | 879987 |
| 1737157200 | 42.86 | 0.77 | 1.83 | 42.34 | 42.945 | 42.32 | 567708 |
| 1737070800 | 42.09 | 0.52 | 1.25 | 41.66 | 42.3 | 41.62 | 875021 |
| 1736984400 | 41.57 | 0.64 | 1.56 | 42.15 | 42.16 | 41.31 | 802501 |
| 1736898000 | 40.93 | 0.29 | 0.71 | 40.84 | 41.12 | 40.56 | 1075488 |
| 1736811600 | 40.64 | -0.07 | -0.17 | 40.21 | 41.085 | 40.16 | 1231790 |
| 1736552400 | 40.71 | -1.7 | -4.01 | 41.87 | 42.02 | 40.595 | 840776 |
| 1736379600 | 42.41 | 0.39 | 0.93 | 41.92 | 42.485 | 41.75 | 931196 |
| 1736293200 | 42.02 | -1.25 | -2.89 | 43.35 | 43.5 | 41.6632 | 820594 |
| 1736206800 | 43.27 | -0.22 | -0.51 | 43.87 | 43.98 | 43.1 | 1039352 |
| 1735947600 | 43.49 | 0.41 | 0.95 | 43.4 | 43.818 | 43.1 | 808220 |
| 1735861200 | 43.08 | 0.55 | 1.29 | 42.71 | 43.21 | 42.56 | 822082 |
| 1735688400 | 42.53 | -0.13 | -0.30 | 42.88 | 42.975 | 42.385 | 604794 |
| 1735602000 | 42.66 | -0.47 | -1.09 | 42.62 | 43.02 | 41.37 | 558219 |
| 1735342800 | 43.13 | -0.33 | -0.76 | 43.19 | 43.75 | 42.94 | 379719 |
| 1735256400 | 43.46 | 0.12 | 0.28 | 43.04 | 43.59 | 43.03 | 465888 |
| 1735077840 | 43.34 | 0.6 | 1.40 | 43.05 | 43.38 | 42.852 | 240138 |
| 1734997200 | 42.74 | 0.19 | 0.45 | 42.42 | 42.77 | 42.39 | 800907 |
| 1734738000 | 42.55 | 0.85 | 2.04 | 41.34 | 42.66 | 41.3 | 3184668 |
| 1734651600 | 41.7 | 0.11 | 0.26 | 42.18 | 42.4994 | 41.5 | 906439 |
| 1734565200 | 41.59 | -1.85 | -4.26 | 43.73 | 43.87 | 41.55 | 1051917 |
| 1734478800 | 43.44 | -0.71 | -1.61 | 43.81 | 44.035 | 43.11 | 828359 |
| 1734392400 | 44.15 | 0.09 | 0.20 | 44.09 | 44.45 | 43.87 | 1293211 |
| 1734133200 | 44.06 | -0.08 | -0.18 | 44.31 | 44.35 | 43.9 | 1317124 |
| 1734046800 | 44.14 | -0.17 | -0.38 | 44.44 | 44.7 | 44.08 | 760465 |
| 1733960400 | 44.31 | 0.32 | 0.73 | 44.49 | 44.5 | 44.09 | 1005049 |
| 1733874000 | 43.99 | 0.05 | 0.11 | 43.86 | 44.49 | 43.64 | 975742 |
| 1733787600 | 43.94 | -0.42 | -0.95 | 44.36 | 44.62 | 43.92 | 852328 |
| 1733528400 | 44.36 | -0.22 | -0.49 | 44.84 | 44.84 | 44.16 | 1069272 |
| 1733442000 | 44.58 | -0.06 | -0.13 | 44.74 | 44.91 | 44.4821 | 955963 |
| 1733355600 | 44.64 | 0.31 | 0.70 | 44.33 | 44.86 | 44.25 | 1228324 |
| 1733269200 | 44.33 | -0.54 | -1.20 | 45 | 45.12 | 44 | 1634624 |
| 1733182800 | 44.87 | -0.41 | -0.91 | 45.23 | 45.43 | 44.67 | 1313039 |
| 1732917840 | 45.28 | 0.01 | 0.02 | 45.57 | 45.7 | 45.115 | 439303 |
| 1732750800 | 45.27 | -0.05 | -0.11 | 45.56 | 45.74 | 44.82 | 1109796 |
| 1732664400 | 45.32 | 0.07 | 0.15 | 45.01 | 45.64 | 44.87 | 1214181 |
| 1732578000 | 45.25 | 0.08 | 0.18 | 45.52 | 45.74 | 45.2 | 1217370 |
| 1732318800 | 45.17 | 0.44 | 0.98 | 44.74 | 45.56 | 44.5749 | 1174690 |
| 1732232400 | 44.73 | 0.87 | 1.98 | 44 | 45.05 | 43.91 | 824515 |
| 1732146000 | 43.86 | -0.06 | -0.14 | 44.02 | 44.0648 | 43.69 | 713648 |
| 1732059600 | 43.92 | -0.48 | -1.08 | 43.84 | 44.21 | 43.755 | 948404 |
| 1731973200 | 44.4 | -0.1 | -0.22 | 44.65 | 44.715 | 44.34 | 1008047 |
| 1731714000 | 44.5 | -1.16 | -2.54 | 45.28 | 45.5 | 44.46 | 1342853 |
| 1731627600 | 45.66 | 1.18 | 2.65 | 44.52 | 45.67 | 44.295 | 1513645 |
| 1731541200 | 44.48 | -0.08 | -0.18 | 44.82 | 44.86 | 44.335 | 673414 |
| 1731454800 | 44.56 | -0.69 | -1.52 | 45.23 | 45.45 | 44.56 | 1107785 |
| 1731368400 | 45.25 | 1.04 | 2.35 | 44.84 | 45.33 | 44.6076 | 863479 |
| 1731109200 | 44.21 | 0 | 0.00 | 43.83 | 44.3 | 43.64 | 1106714 |
| 1731022800 | 44.21 | -0.37 | -0.83 | 44.46 | 44.68 | 44.14 | 1029677 |
| 1730936400 | 44.58 | 2.39 | 5.66 | 43 | 44.8546 | 43 | 1239413 |
| 1730850000 | 42.19 | 0.63 | 1.52 | 41.56 | 42.26 | 41.35 | 547276 |
| 1730763600 | 41.56 | -0.09 | -0.22 | 41.48 | 42.05 | 41.35 | 813740 |
| 1730500800 | 41.65 | 0.34 | 0.82 | 41.44 | 42.065 | 41.27 | 1087549 |
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
