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 | 1.23 | 2.77027027027 | 44.4 | 45.92 | 43.55 | 1528800 | 44.8724304 | PR |
| 4 | 0.19 | 0.418133802817 | 45.44 | 45.92 | 43.01 | 1715640 | 44.66934771 | PR |
| 12 | 6.69 | 17.1802773498 | 38.94 | 45.92 | 38.3 | 1469784 | 42.8854009 | PR |
| 26 | 3.73 | 8.90214797136 | 41.9 | 45.92 | 37.09 | 1512976 | 41.29003271 | PR |
| 52 | 2.57 | 5.96841616349 | 43.06 | 47.6 | 37.09 | 1424916 | 41.89953911 | PR |
| 156 | 3.23 | 7.6179245283 | 42.4 | 56.12 | 32.62 | 2219240 | 42.71561818 | PR |
| 260 | 15.88 | 53.3781512605 | 29.75 | 56.12 | 22 | 2497873 | 39.1890927 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 45.63 | 1.87 | 4.27 | 43.98 | 45.63 | 43.77 | 1520100 |
| 1744839000 | 43.76 | -1.6 | -3.53 | 45.04 | 45.16 | 43.55 | 1710200 |
| 1744752600 | 45.36 | -0.24 | -0.53 | 45.65 | 45.92 | 45.07 | 1040800 |
| 1744666200 | 45.6 | 0.76 | 1.69 | 45.31 | 45.72 | 44.82 | 1585200 |
| 1744407000 | 44.84 | -0.26 | -0.58 | 45.38 | 45.38 | 44.57 | 1965700 |
| 1744320600 | 45.1 | 0.62 | 1.39 | 44.4 | 45.37 | 44.1 | 1342100 |
| 1744234200 | 44.48 | 0.63 | 1.44 | 43.61 | 45.17 | 43.46 | 3023200 |
| 1744147800 | 43.85 | 0.03 | 0.07 | 43.82 | 44.54 | 43.78 | 1880300 |
| 1744061400 | 43.82 | -0.2 | -0.45 | 43.5 | 44.34 | 43.01 | 1478800 |
| 1743802200 | 44.02 | -0.9 | -2.00 | 44.44 | 44.5 | 43.72 | 2337700 |
| 1743715800 | 44.92 | 0.93 | 2.11 | 44.13 | 45.62 | 44.06 | 1803600 |
| 1743629400 | 43.99 | -0.26 | -0.59 | 44.49 | 44.5 | 43.95 | 897600 |
| 1743542940 | 44.25 | -0.01 | -0.02 | 44.65 | 44.78 | 44.15 | 987700 |
| 1743456600 | 44.26 | -0.46 | -1.03 | 44.1 | 44.69 | 44.1 | 1176000 |
| 1743197400 | 44.72 | 0.06 | 0.13 | 44.54 | 44.82 | 44.14 | 2363000 |
| 1743111000 | 44.66 | -0.45 | -1.00 | 45.02 | 45.5 | 44.45 | 1188800 |
| 1743024600 | 45.11 | -0.11 | -0.24 | 45.3 | 45.4 | 44.52 | 659700 |
| 1742938200 | 45.22 | 0.26 | 0.58 | 45.25 | 45.68 | 44.93 | 820500 |
| 1742851740 | 44.96 | -0.1 | -0.22 | 45.03 | 45.14 | 44.42 | 1332600 |
| 1742592600 | 45.06 | -0.15 | -0.33 | 45.21 | 45.56 | 44.72 | 3221600 |
| 1742506200 | 45.21 | -0.23 | -0.51 | 45.44 | 45.85 | 44.95 | 3497700 |
| 1742419800 | 45.44 | 1.09 | 2.46 | 44.37 | 45.6 | 44.1 | 2213200 |
| 1742333400 | 44.35 | 0.11 | 0.25 | 44.25 | 44.55 | 43.83 | 900400 |
| 1742247000 | 44.24 | 0.38 | 0.87 | 43.86 | 44.39 | 43.71 | 1057900 |
| 1741987800 | 43.86 | -0.14 | -0.32 | 43.53 | 44.28 | 42.8 | 2369500 |
| 1741901400 | 44 | 1.05 | 2.44 | 42.94 | 44.01 | 42.4 | 1564900 |
| 1741814940 | 42.95 | 0 | 0.00 | 42.72 | 42.98 | 42.37 | 1202200 |
| 1741728600 | 42.95 | -0.23 | -0.53 | 43.03 | 43.04 | 42.24 | 1522200 |
| 1741642140 | 43.18 | 0.5 | 1.17 | 42.25 | 43.28 | 42.19 | 2137300 |
| 1741382940 | 42.68 | 0.57 | 1.35 | 41.6 | 43.22 | 41.49 | 1382500 |
| 1741296540 | 42.11 | 0.57 | 1.37 | 41.59 | 42.53 | 41.12 | 1262700 |
| 1741210140 | 41.54 | -0.43 | -1.02 | 41.94 | 42.27 | 41.5 | 1104400 |
| 1740778200 | 41.97 | 0.7 | 1.70 | 42.5 | 43.77 | 41.97 | 4196600 |
| 1740691740 | 41.27 | -0.51 | -1.22 | 41.56 | 41.85 | 41.16 | 782500 |
| 1740605400 | 41.78 | 0.02 | 0.05 | 42 | 42.24 | 41.16 | 1058400 |
| 1740519000 | 41.76 | 0.48 | 1.16 | 41.28 | 42.4 | 41.28 | 1186300 |
| 1740432540 | 41.28 | -0.63 | -1.50 | 42 | 42.11 | 41.25 | 806300 |
| 1740173400 | 41.91 | -0.14 | -0.33 | 42.15 | 42.18 | 41.63 | 1048100 |
| 1740087000 | 42.05 | 0.09 | 0.21 | 42 | 42.22 | 41.55 | 977900 |
| 1740000540 | 41.96 | -0.25 | -0.59 | 41.98 | 42.46 | 41.81 | 1052100 |
| 1739914140 | 42.21 | -0.74 | -1.72 | 42.95 | 43.19 | 42.05 | 1441000 |
| 1739827800 | 42.95 | 1.05 | 2.51 | 42.09 | 43.22 | 41.9 | 2268300 |
| 1739568600 | 41.9 | 1.42 | 3.51 | 40.77 | 41.92 | 40.76 | 1464200 |
| 1739482140 | 40.48 | 0.75 | 1.89 | 39.7 | 40.48 | 39.54 | 1379800 |
| 1739395740 | 39.73 | -0.37 | -0.92 | 39.44 | 40.23 | 39.27 | 1968000 |
| 1739309400 | 40.1 | 0.73 | 1.85 | 39.67 | 40.13 | 39.47 | 1418500 |
| 1739222940 | 39.37 | 0.67 | 1.73 | 38.92 | 39.53 | 38.92 | 924800 |
| 1738963800 | 38.7 | -0.71 | -1.80 | 39.21 | 39.41 | 38.65 | 1272200 |
| 1738877340 | 39.41 | -0.24 | -0.61 | 39.6 | 39.6 | 39.09 | 1120600 |
| 1738790940 | 39.65 | -0.12 | -0.30 | 39.76 | 39.83 | 39.33 | 925300 |
| 1738704600 | 39.77 | -0.48 | -1.19 | 40.25 | 40.25 | 39.62 | 782000 |
| 1738618200 | 40.25 | 0.55 | 1.39 | 39.54 | 40.85 | 39.27 | 1445300 |
| 1738358940 | 39.7 | -0.7 | -1.73 | 40.41 | 40.5 | 39.7 | 1005700 |
| 1738272540 | 40.4 | 1.1 | 2.80 | 39.36 | 40.56 | 39.31 | 913900 |
| 1738186200 | 39.3 | -0.26 | -0.66 | 39.83 | 39.83 | 39.19 | 681700 |
| 1738099740 | 39.56 | -0.3 | -0.75 | 39.89 | 40.12 | 39.48 | 1033400 |
| 1738013340 | 39.86 | 1.22 | 3.16 | 38.47 | 39.86 | 38.3 | 1380400 |
| 1737754200 | 38.64 | -0.14 | -0.36 | 38.79 | 38.94 | 38.49 | 752500 |
| 1737667740 | 38.78 | -0.34 | -0.87 | 38.94 | 39.28 | 38.59 | 931700 |
| 1737581400 | 39.12 | 0 | 0.00 | 39.12 | 39.12 | 39.12 | 0 |
| 1737495000 | 39.12 | 0.35 | 0.90 | 38.77 | 39.28 | 38.66 | 873800 |
| 1737408600 | 38.77 | -0.01 | -0.03 | 38.55 | 39.03 | 38.35 | 811900 |
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
