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 | -1.44 | -3.05149396058 | 47.19 | 47.76 | 45.09 | 8758158 | 46.06691309 | CS |
| 4 | -0.705 | -1.51759767517 | 46.455 | 49.055 | 45.09 | 7608798 | 46.79639865 | CS |
| 12 | 3.37 | 7.95186408683 | 42.38 | 49.055 | 41.08 | 7903588 | 44.79735709 | CS |
| 26 | 10.19 | 28.6557930259 | 35.56 | 49.055 | 35.1 | 7768362 | 43.13488612 | CS |
| 52 | 8.78 | 23.7489856641 | 36.97 | 49.055 | 34.23 | 8217022 | 39.92843322 | CS |
| 156 | -13.56 | -22.8629236216 | 59.31 | 68.95 | 25.56 | 8738453 | 39.84554133 | CS |
| 260 | -10.78 | -19.0695206085 | 56.53 | 68.95 | 24.01 | 7554287 | 42.3961175 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734133200 | 45.78 | 0.06 | 0.13 | 45.84 | 45.94 | 45.42 | 8152541 |
| 1734046800 | 45.72 | 0.06 | 0.13 | 45.56 | 45.85 | 45.09 | 8161019 |
| 1733960400 | 45.66 | -0.8 | -1.72 | 46.78 | 46.8385 | 45.66 | 10138774 |
| 1733874000 | 46.46 | -0.34 | -0.73 | 46.715 | 47.76 | 46.415 | 10043414 |
| 1733787600 | 46.8 | -0.46 | -0.97 | 47.19 | 47.49 | 46.78 | 7295043 |
| 1733528400 | 47.26 | 0.09 | 0.19 | 47.28 | 47.62 | 46.78 | 4742086 |
| 1733442000 | 47.17 | 0.95 | 2.06 | 46.41 | 47.44 | 46.2749 | 6836678 |
| 1733355600 | 46.22 | -0.21 | -0.45 | 46.46 | 46.54 | 45.9622 | 5612894 |
| 1733269200 | 46.43 | -0.55 | -1.17 | 46.985 | 47.01 | 46.2 | 6816231 |
| 1733182800 | 46.98 | -0.7 | -1.47 | 47.9 | 47.945 | 46.83 | 8306415 |
| 1732917840 | 47.68 | -0.07 | -0.15 | 48.01 | 48.09 | 47.54 | 4480969 |
| 1732750800 | 47.75 | 0.05 | 0.10 | 48.05 | 48.31 | 47.725 | 6575605 |
| 1732664400 | 47.7 | -0.4 | -0.83 | 48.105 | 48.29 | 47.68 | 7211113 |
| 1732578000 | 48.1 | 0.14 | 0.29 | 48.36 | 49.055 | 48.07 | 9783973 |
| 1732318800 | 47.96 | 1.15 | 2.46 | 47.08 | 48.06 | 46.95 | 8428755 |
| 1732232400 | 46.81 | 0.63 | 1.36 | 46.33 | 47.15 | 46.31 | 9244681 |
| 1732146000 | 46.18 | -0.45 | -0.97 | 46.83 | 46.9097 | 46.095 | 11264181 |
| 1732059600 | 46.63 | -0.16 | -0.34 | 46.13 | 46.82 | 46.13 | 6358178 |
| 1731973200 | 46.79 | 0.24 | 0.52 | 46.455 | 47.03 | 46.35 | 5114614 |
| 1731714000 | 46.55 | 0.3 | 0.65 | 46.5 | 46.945 | 46.17 | 5314470 |
| 1731627600 | 46.25 | -0.26 | -0.56 | 46.43 | 46.61 | 45.98 | 5312508 |
| 1731541200 | 46.51 | -0.15 | -0.32 | 46.84 | 47.57 | 46.49 | 8240748 |
| 1731454800 | 46.66 | 0.22 | 0.47 | 46.04 | 46.68 | 46.02 | 6994129 |
| 1731368400 | 46.44 | 1.22 | 2.70 | 45.95 | 46.62 | 45.76 | 8149864 |
| 1731109200 | 45.22 | -0.98 | -2.12 | 45.61 | 46.03 | 45.16 | 9284386 |
| 1731022800 | 46.2 | -0.8 | -1.70 | 46.385 | 46.43 | 45.68 | 13583316 |
| 1730936400 | 47 | 4.68 | 11.06 | 45.045 | 47.03 | 44.8801 | 33878486 |
| 1730850000 | 42.32 | 0.25 | 0.59 | 42.28 | 42.72 | 42.175 | 5733752 |
| 1730763600 | 42.07 | -0.75 | -1.75 | 42.74 | 42.75 | 42.0425 | 5301902 |
| 1730500800 | 42.82 | -0.23 | -0.53 | 43.33 | 43.67 | 42.762 | 6361315 |
| 1730414400 | 43.05 | -0.26 | -0.60 | 43.2 | 43.595 | 43.04 | 5704901 |
| 1730328000 | 43.31 | 0.22 | 0.51 | 43 | 43.8051 | 43 | 6996326 |
| 1730241600 | 43.09 | -0.2 | -0.46 | 43.3 | 43.3 | 42.91 | 4753155 |
| 1730155200 | 43.29 | 0.66 | 1.55 | 43.01 | 43.38 | 42.7 | 4891728 |
| 1729896000 | 42.63 | -0.79 | -1.82 | 43.78 | 43.97 | 42.52 | 5867734 |
| 1729809600 | 43.42 | -0.02 | -0.05 | 43.63 | 43.63 | 42.885 | 5477050 |
| 1729723200 | 43.44 | 0.05 | 0.12 | 43.17 | 43.5831 | 43.001 | 5069954 |
| 1729636800 | 43.39 | 0.96 | 2.26 | 42.62 | 43.59 | 42.185 | 13518939 |
| 1729550400 | 42.43 | -1.24 | -2.84 | 43.31 | 43.57 | 42.35 | 6925260 |
| 1729291200 | 43.67 | 0.72 | 1.68 | 43.51 | 43.785 | 42.81 | 7666469 |
| 1729204800 | 42.95 | -1.58 | -3.55 | 44.11 | 44.2 | 42.945 | 13569213 |
| 1729118400 | 44.53 | 0.62 | 1.41 | 44.3 | 44.93 | 44.1 | 11451769 |
| 1729032000 | 43.91 | 0.32 | 0.73 | 43.79 | 44.59 | 43.79 | 12720878 |
| 1728945600 | 43.59 | 0.33 | 0.76 | 43.3 | 43.825 | 43.01 | 11342962 |
| 1728686400 | 43.26 | 0.77 | 1.81 | 42.78 | 43.49 | 42.78 | 15484629 |
| 1728600000 | 42.49 | -0.14 | -0.33 | 42.59 | 42.84 | 42.36 | 5631229 |
| 1728513600 | 42.63 | 0.5 | 1.19 | 42.05 | 42.905 | 42.05 | 5570619 |
| 1728427200 | 42.13 | 0.13 | 0.31 | 42.24 | 42.325 | 41.9 | 5429211 |
| 1728340800 | 42 | -0.39 | -0.92 | 42.33 | 42.55 | 41.625 | 7119111 |
| 1728081600 | 42.39 | 0.9 | 2.17 | 41.91 | 42.61 | 41.91 | 5518943 |
| 1727995200 | 41.49 | -0.28 | -0.67 | 41.59 | 41.59 | 41.08 | 5543600 |
| 1727908800 | 41.77 | 0.05 | 0.12 | 41.71 | 42.31 | 41.655 | 5582424 |
| 1727822400 | 41.72 | -1.05 | -2.45 | 42.64 | 42.64 | 41.33 | 7477880 |
| 1727735520 | 42.77 | 0.25 | 0.59 | 42.33 | 42.8 | 42.04 | 4572151 |
| 1727476800 | 42.52 | 0.19 | 0.45 | 42.5 | 42.75 | 42.005 | 5315568 |
| 1727390400 | 42.33 | 0.6 | 1.44 | 42.23 | 42.49 | 41.75 | 6132037 |
| 1727304000 | 41.73 | -0.25 | -0.60 | 41.87 | 42.02 | 41.445 | 5834117 |
| 1727217600 | 41.98 | -0.21 | -0.50 | 42.07 | 42.445 | 41.73 | 5427591 |
| 1727131200 | 42.19 | -0.13 | -0.31 | 42.38 | 42.65 | 42 | 6994214 |
| 1726872000 | 42.32 | -0.61 | -1.42 | 42.73 | 42.84 | 42.04 | 12825593 |
| 1726785600 | 42.93 | 0.91 | 2.17 | 42.88 | 43.29 | 42.5 | 10578131 |
| 1726699200 | 42.02 | 0.14 | 0.33 | 41.88 | 42.7721 | 41.68 | 6624076 |
| 1726612800 | 41.88 | -0.25 | -0.59 | 42.28 | 42.6 | 41.68 | 7289994 |
| 1726526400 | 42.13 | 0.29 | 0.69 | 42.12 | 42.365 | 41.93 | 10590964 |
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
