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 | -1.06 | -2.28793438377 | 46.33 | 46.33 | 44.39 | 2148884 | 45.14746817 | CS |
| 4 | 2.32 | 5.4016298021 | 42.95 | 47.98 | 42.06 | 2539989 | 45.1194178 | CS |
| 12 | 3.86 | 9.32141994687 | 41.41 | 47.98 | 35.23 | 2789764 | 41.50213953 | CS |
| 26 | 3.35 | 7.99141221374 | 41.92 | 47.98 | 35.23 | 2889146 | 41.37645366 | CS |
| 52 | 17.35 | 62.1418338109 | 27.92 | 48.8 | 25.99 | 3308666 | 39.57215666 | CS |
| 156 | 6.22 | 15.9282970551 | 39.05 | 48.8 | 25.99 | 3525189 | 37.77320086 | CS |
| 260 | 19.87 | 78.2283464567 | 25.4 | 49.665 | 10.18 | 3997908 | 32.25623461 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 45.27 | 0.86 | 1.94 | 44.58 | 45.45 | 44.58 | 2713335 |
| 1728600000 | 44.41 | -0.4 | -0.89 | 44.78 | 44.9886 | 44.39 | 1773959 |
| 1728513600 | 44.81 | -0.45 | -0.99 | 45.31 | 45.53 | 44.79 | 1853695 |
| 1728427200 | 45.26 | -0.42 | -0.92 | 45.2 | 45.54 | 45.025 | 1770560 |
| 1728340800 | 45.68 | -0.82 | -1.76 | 46.33 | 46.33 | 45.43 | 2632870 |
| 1728081600 | 46.5 | 0.75 | 1.64 | 46.27 | 46.665 | 45.89 | 2174398 |
| 1727995200 | 45.75 | -0.07 | -0.15 | 45.8 | 45.97 | 45.22 | 1658217 |
| 1727908800 | 45.82 | -0.49 | -1.06 | 45.7765 | 46.43 | 45.59 | 1702604 |
| 1727822400 | 46.31 | -0.67 | -1.43 | 46.83 | 46.83 | 45.35 | 2531094 |
| 1727735520 | 46.98 | -0.96 | -2.00 | 47.63 | 47.765 | 46.65 | 2900555 |
| 1727476800 | 47.94 | 0.93 | 1.98 | 47.37 | 47.98 | 46.96 | 2590943 |
| 1727390400 | 47.01 | 1.28 | 2.80 | 46.36 | 47.36 | 46.08 | 4356027 |
| 1727304000 | 45.73 | 0.33 | 0.73 | 45.21 | 45.77 | 44.96 | 2864609 |
| 1727217600 | 45.4 | 1.28 | 2.90 | 45.19 | 45.815 | 44.8 | 2736200 |
| 1727131200 | 44.12 | 1.55 | 3.64 | 43.29 | 44.27 | 42.95 | 3743567 |
| 1726872000 | 42.57 | -0.25 | -0.58 | 42.62 | 42.855 | 42.06 | 4674397 |
| 1726785600 | 42.82 | -0.31 | -0.72 | 44.035 | 44.035 | 42.48 | 2300887 |
| 1726699200 | 43.13 | -0.15 | -0.35 | 43.66 | 44.06 | 43.01 | 2080206 |
| 1726612800 | 43.28 | 0.02 | 0.05 | 43.375 | 43.7 | 43.15 | 1630291 |
| 1726526400 | 43.26 | 0.5 | 1.17 | 42.95 | 43.45 | 42.76 | 2111366 |
| 1726267200 | 42.76 | 0.72 | 1.71 | 42.5295 | 43.45 | 42.47 | 1911360 |
| 1726180800 | 42.04 | 0.29 | 0.69 | 42.11 | 42.32 | 41.38 | 2169060 |
| 1726094400 | 41.75 | 0.58 | 1.41 | 41.06 | 41.77 | 40.41 | 2410501 |
| 1726008000 | 41.17 | -0.12 | -0.29 | 40.51 | 41.17 | 40.32 | 1963093 |
| 1725921600 | 41.29 | 0.93 | 2.30 | 40.47 | 42.08 | 40.24 | 4326325 |
| 1725662400 | 40.36 | -1 | -2.42 | 41.32 | 41.46 | 40.075 | 2251062 |
| 1725576000 | 41.36 | 0.17 | 0.41 | 41.29 | 41.51 | 41.03 | 3297227 |
| 1725489600 | 41.19 | -0.38 | -0.91 | 41.33 | 41.95 | 40.81 | 3695579 |
| 1725403200 | 41.57 | 0.6 | 1.46 | 41.415 | 41.76 | 41.2 | 3902342 |
| 1725057600 | 40.97 | 0.45 | 1.11 | 40.81 | 41.065 | 40.3 | 2806202 |
| 1724971200 | 40.52 | -0.18 | -0.44 | 40.68 | 40.83 | 40.1103 | 1928280 |
| 1724884800 | 40.7 | 0.44 | 1.09 | 39.95 | 40.77 | 39.4 | 2526820 |
| 1724798400 | 40.26 | -0.41 | -1.01 | 40.44 | 40.55 | 39.93 | 1962844 |
| 1724712000 | 40.67 | -0.99 | -2.38 | 41.98 | 42 | 40.43 | 2243856 |
| 1724452800 | 41.66 | 1.49 | 3.71 | 40.69 | 41.72 | 40.43 | 2504894 |
| 1724366400 | 40.17 | -0.98 | -2.38 | 41.15 | 41.28 | 40.1 | 2198995 |
| 1724280000 | 41.15 | 0.77 | 1.91 | 40.55 | 41.61 | 40.55 | 3301450 |
| 1724193600 | 40.38 | -0.2 | -0.49 | 40.5 | 40.71 | 40.15 | 2630330 |
| 1724107200 | 40.58 | 0.18 | 0.45 | 40.61 | 40.98 | 40.01 | 2432260 |
| 1723848000 | 40.4 | 1.2 | 3.06 | 39.395 | 40.67 | 39.15 | 4548294 |
| 1723761600 | 39.2 | 1.24 | 3.27 | 40.845 | 41.52 | 38.09 | 7174548 |
| 1723675200 | 37.96 | -0.27 | -0.71 | 38.33 | 38.33 | 37.79 | 3824030 |
| 1723588800 | 38.23 | 0.74 | 1.97 | 37.62 | 38.38 | 37.61 | 2816032 |
| 1723502400 | 37.49 | -0.74 | -1.94 | 38.23 | 38.4 | 37.13 | 2940083 |
| 1723243200 | 38.23 | 0.3 | 0.79 | 37.73 | 38.65 | 37.45 | 3299403 |
| 1723156800 | 37.93 | 1.64 | 4.52 | 36.76 | 38 | 36.685 | 3170098 |
| 1723070400 | 36.29 | -0.79 | -2.13 | 37.75 | 37.75 | 36.235 | 2435517 |
| 1722984000 | 37.08 | 0.22 | 0.60 | 36.94 | 37.48 | 36.4 | 2631450 |
| 1722897600 | 36.86 | -1.27 | -3.33 | 36 | 37.25 | 35.23 | 4340985 |
| 1722638400 | 38.13 | -1.02 | -2.61 | 38.06 | 38.42 | 37.47 | 3229550 |
| 1722552000 | 39.15 | -0.94 | -2.34 | 40.28 | 40.4 | 38.86 | 2459553 |
| 1722465600 | 40.09 | 0.32 | 0.80 | 39.71 | 40.89 | 39.71 | 3513881 |
| 1722379200 | 39.77 | -0.59 | -1.46 | 40.46 | 40.72 | 39.29 | 3769863 |
| 1722292800 | 40.36 | -0.46 | -1.13 | 40.72 | 40.81 | 40.16 | 3124701 |
| 1722033600 | 40.82 | 1.17 | 2.95 | 40.21 | 41.01 | 40.03 | 2379968 |
| 1721947200 | 39.65 | -0.19 | -0.48 | 39.84 | 40.53 | 39.36 | 1964709 |
| 1721860800 | 39.84 | -1.32 | -3.21 | 41.07 | 41.215 | 39.74 | 2082943 |
| 1721774400 | 41.16 | -0.47 | -1.12 | 41.43 | 41.72 | 40.56 | 2394707 |
| 1721688000 | 41.625 | 0.4 | 0.96 | 41.41 | 41.75 | 40.6 | 1233509 |
| 1721428800 | 41.23 | -0.46 | -1.10 | 41.4875 | 41.75 | 40.98 | 1517699 |
| 1721342400 | 41.69 | -0.9 | -2.11 | 42.56 | 43.38 | 41.48 | 1616653 |
| 1721256000 | 42.59 | -0.37 | -0.86 | 42.88 | 43.43 | 42.59 | 1958236 |
| 1721169600 | 42.96 | 0.48 | 1.13 | 42.86 | 43.32 | 42.49 | 2996391 |
| 1721083200 | 42.48 | -1.42 | -3.23 | 43.56 | 43.72 | 42.31 | 2138164 |
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
