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 | 0.68 | 1.5632183908 | 43.5 | 45.11 | 43.27 | 4776264 | 44.02312486 | CS |
| 4 | -1.27 | -2.79427942794 | 45.45 | 46.99 | 42.01 | 5973841 | 44.72431332 | CS |
| 12 | -2.62 | -5.59829059829 | 46.8 | 48.92 | 42.01 | 11317517 | 45.48590238 | CS |
| 26 | -3.87 | -8.05411030177 | 48.05 | 52.14 | 42.01 | 11764556 | 46.256881 | CS |
| 52 | 3.265 | 7.97995845045 | 40.915 | 56.495 | 40.02 | 9872962 | 47.31777966 | CS |
| 156 | 11.13 | 33.6762481089 | 33.05 | 56.495 | 29.375 | 7511017 | 42.73589299 | CS |
| 260 | 24.555 | 125.121019108 | 19.625 | 56.495 | 4.9 | 7288869 | 32.8860894 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739313600 | 44.18 | 0.25 | 0.57 | 43.92 | 44.43 | 43.72 | 4118358 |
| 1739227200 | 43.93 | 0.51 | 1.17 | 43.76 | 44.12 | 43.62 | 5199206 |
| 1738968000 | 43.42 | -0.53 | -1.21 | 44.09 | 44.15 | 43.27 | 5168290 |
| 1738881600 | 43.95 | -0.61 | -1.37 | 44.84 | 45.11 | 43.42 | 4734839 |
| 1738795200 | 44.56 | 0.16 | 0.36 | 44.3 | 44.56 | 43.68 | 3993450 |
| 1738708800 | 44.4 | 0.67 | 1.53 | 43.5 | 44.92 | 43.3 | 4785537 |
| 1738622400 | 43.73 | -0.42 | -0.95 | 42.01 | 44.17 | 42.01 | 6657604 |
| 1738363200 | 44.15 | -0.65 | -1.45 | 44.8 | 45.55 | 44.02 | 6756347 |
| 1738276800 | 44.8 | 0.54 | 1.22 | 44.51 | 45.09 | 43.96 | 7219467 |
| 1738190400 | 44.26 | 0.48 | 1.10 | 43.41 | 44.3 | 43.36 | 4352455 |
| 1738104000 | 43.78 | -0.75 | -1.68 | 44.55 | 44.78 | 43.36 | 6388081 |
| 1738017600 | 44.53 | -0.42 | -0.93 | 44.5 | 44.81 | 43.73 | 5064093 |
| 1737758400 | 44.95 | -0.5 | -1.10 | 45.43 | 45.62 | 44.88 | 3509062 |
| 1737672000 | 45.45 | 0.06 | 0.13 | 45.53 | 46.22 | 45.05 | 4430682 |
| 1737585600 | 45.39 | -0.26 | -0.57 | 45.7 | 46.08 | 45.27 | 7196108 |
| 1737499200 | 45.65 | -1.32 | -2.81 | 45.65 | 45.78 | 44.42 | 10828953 |
| 1737412800 | 46.97 | 1.96 | 4.35 | 45.17 | 46.99 | 45.06 | 5872813 |
| 1737153600 | 45.01 | 0.68 | 1.53 | 44.26 | 45.12 | 44.04 | 7695472 |
| 1737067200 | 44.33 | -0.81 | -1.79 | 44.8 | 44.95 | 44.04 | 8999917 |
| 1736980800 | 45.14 | -0.12 | -0.27 | 45.42 | 45.61 | 44.81 | 5126829 |
| 1736894400 | 45.26 | -0.19 | -0.42 | 45.45 | 45.54 | 44.7 | 5497621 |
| 1736808000 | 45.45 | -1.82 | -3.85 | 47.37 | 48.26 | 45.24 | 12417304 |
| 1736548800 | 47.27 | 0.36 | 0.77 | 47.89 | 48.21 | 47.05 | 12182138 |
| 1736462400 | 46.91 | -0.08 | -0.17 | 46.91 | 47.24 | 46.78 | 1905370 |
| 1736376000 | 46.99 | -0.02 | -0.04 | 47.05 | 47.21 | 46.58 | 6565561 |
| 1736289600 | 47.01 | 0.78 | 1.69 | 46.81 | 47.08 | 46.26 | 7967616 |
| 1736203200 | 46.23 | 0.62 | 1.36 | 46.24 | 47.03 | 45.96 | 13435210 |
| 1735944000 | 45.61 | 0.43 | 0.95 | 45.45 | 45.65 | 45.24 | 4643033 |
| 1735857600 | 45.18 | 0.8 | 1.80 | 44.85 | 45.59 | 44.81 | 7239316 |
| 1735684800 | 44.38 | 0.95 | 2.19 | 43.63 | 44.57 | 43.53 | 4919016 |
| 1735598400 | 43.43 | -0.05 | -0.11 | 43.5 | 43.83 | 43.23 | 3841155 |
| 1735339200 | 43.48 | 0.01 | 0.02 | 43.78 | 44.05 | 43.24 | 18726293 |
| 1735069200 | 43.47 | 0.3 | 0.69 | 43.47 | 43.72 | 42.97 | 2058866 |
| 1734993600 | 43.17 | 0.67 | 1.58 | 42.34 | 43.26 | 42.21 | 14603655 |
| 1734734400 | 42.5 | 0.02 | 0.05 | 42.33 | 43 | 42.04 | 18709516 |
| 1734648000 | 42.48 | -0.36 | -0.84 | 43.35 | 43.41 | 42.21 | 16356592 |
| 1734561600 | 42.84 | -0.96 | -2.19 | 44.12 | 44.12 | 42.63 | 21251958 |
| 1734475200 | 43.8 | -0.15 | -0.34 | 43.5 | 43.94 | 43.07 | 20110879 |
| 1734388800 | 43.95 | -0.83 | -1.85 | 44.6 | 44.6 | 43.51 | 24796167 |
| 1734129600 | 44.78 | -0.24 | -0.53 | 44.55 | 44.8 | 43.91 | 24879919 |
| 1734043200 | 45.02 | -1.04 | -2.26 | 46 | 46 | 44.88 | 14940635 |
| 1733956800 | 46.06 | 0.51 | 1.12 | 45.86 | 46.06 | 45.59 | 19679264 |
| 1733870400 | 45.55 | -0.35 | -0.76 | 46.5 | 46.5 | 45.54 | 24604306 |
| 1733784000 | 45.9 | 0.24 | 0.53 | 46.23 | 46.67 | 45.81 | 14277678 |
| 1733524800 | 45.66 | -0.98 | -2.10 | 46.5 | 46.5 | 45.47 | 19206959 |
| 1733438400 | 46.64 | 0.06 | 0.13 | 46.7 | 47.21 | 46.55 | 12690795 |
| 1733352000 | 46.58 | -1.56 | -3.24 | 48.02 | 48.42 | 46.4 | 33435753 |
| 1733265600 | 48.14 | 0.91 | 1.93 | 47.61 | 48.28 | 47.41 | 36902217 |
| 1733179200 | 47.23 | -0.29 | -0.61 | 47.67 | 47.9 | 47.06 | 24814122 |
| 1732920000 | 47.52 | 0 | 0.00 | 47.43 | 47.72 | 47.33 | 6276137 |
| 1732833600 | 47.52 | 0.5 | 1.06 | 46.89 | 47.56 | 46.89 | 2908957 |
| 1732747200 | 47.02 | 0.32 | 0.69 | 46.7 | 47.27 | 46.6 | 3971594 |
| 1732660800 | 46.7 | -0.89 | -1.87 | 47.87 | 47.89 | 46.02 | 22453626 |
| 1732574400 | 47.59 | -1.12 | -2.30 | 48.4 | 48.75 | 47.41 | 19160630 |
| 1732315200 | 48.71 | 0.41 | 0.85 | 48.18 | 48.92 | 47.9 | 4907381 |
| 1732228800 | 48.3 | 1.09 | 2.31 | 47.6 | 48.44 | 47.2 | 11122938 |
| 1732142400 | 47.21 | 0.17 | 0.36 | 47 | 47.3 | 46.83 | 10349835 |
| 1732056000 | 47.04 | -0.13 | -0.28 | 46.8 | 47.28 | 46.42 | 7309263 |
| 1731969600 | 47.17 | 0.56 | 1.20 | 46.88 | 47.43 | 46.83 | 12270369 |
| 1731710400 | 46.61 | -1.24 | -2.59 | 47.64 | 48.13 | 46.48 | 10108728 |
| 1731624000 | 47.85 | 1.15 | 2.46 | 47.05 | 47.86 | 47 | 4723355 |
| 1731537600 | 46.7 | -0.37 | -0.79 | 47.26 | 47.38 | 45.62 | 5172865 |
| 1731451200 | 47.07 | -0.63 | -1.32 | 47.9 | 48.25 | 46.89 | 3696037 |
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
