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 | -0.2 | -0.42662116041 | 46.88 | 47.5301 | 46.66 | 1088830 | 47.16145069 | SP |
| 4 | 1.06 | 2.32354230601 | 45.62 | 47.5301 | 44.1367 | 2383332 | 45.99814859 | SP |
| 12 | 2.27 | 5.11146138257 | 44.41 | 47.5301 | 41.86 | 1302276 | 45.06020795 | SP |
| 26 | 6.96 | 17.5226586103 | 39.72 | 47.5301 | 38.54 | 2022217 | 43.31417484 | SP |
| 52 | 11.85 | 34.0223944875 | 34.83 | 47.5301 | 33.3105 | 1002382 | 43.29019713 | SP |
| 156 | 10.72 | 29.8109010011 | 35.96 | 47.5301 | 27.01 | 341663 | 43.0021696 | SP |
| 260 | 20.42 | 77.7608530084 | 26.26 | 47.5301 | 18.99 | 210571 | 42.466025 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719268200 | 46.68 | -0.3 | -0.64 | 46.96 | 47.16 | 46.66 | 839098 |
| 1719009000 | 46.98 | -0.16 | -0.34 | 47.1 | 47.1294 | 46.79 | 1027307 |
| 1718922600 | 47.14 | -0.14 | -0.30 | 47.5 | 47.5301 | 46.94 | 1195896 |
| 1718749800 | 47.28 | 0.04 | 0.08 | 47.28 | 47.3299 | 47.16 | 1114549 |
| 1718663400 | 47.24 | 0.4 | 0.85 | 46.88 | 47.395 | 46.77 | 1017569 |
| 1718404200 | 46.84 | 0.17 | 0.36 | 46.55 | 46.84 | 46.55 | 1937845 |
| 1718317800 | 46.67 | 0.25 | 0.54 | 46.69 | 46.78 | 46.4 | 1822889 |
| 1718231400 | 46.42 | 0.38 | 0.83 | 46.53 | 46.68 | 46.35 | 1238539 |
| 1718145000 | 46.04 | 0.11 | 0.24 | 45.74 | 46.05 | 45.57 | 4269315 |
| 1718058600 | 45.93 | 0.14 | 0.31 | 45.73 | 45.97 | 45.67 | 976926 |
| 1717799400 | 45.79 | -0.01 | -0.02 | 45.81 | 46.045 | 45.64 | 2639677 |
| 1717713000 | 45.8 | 0.02 | 0.04 | 45.87 | 45.9 | 45.62 | 20891395 |
| 1717626600 | 45.78 | 0.72 | 1.60 | 45.39 | 45.78 | 45.2 | 581240 |
| 1717540200 | 45.06 | 0.05 | 0.11 | 44.96 | 45.1099 | 44.76 | 726181 |
| 1717453800 | 45.01 | 0 | 0.00 | 45.19 | 45.19 | 44.54 | 783988 |
| 1717194600 | 45.01 | 0.28 | 0.63 | 44.79 | 45.01 | 44.1367 | 692727 |
| 1717108200 | 44.73 | -0.62 | -1.37 | 45.12 | 45.12 | 44.62 | 745861 |
| 1717021800 | 45.35 | -0.27 | -0.59 | 45.2 | 45.465 | 45.2 | 667495 |
| 1716935400 | 45.62 | 0.14 | 0.31 | 45.62 | 45.625 | 45.36 | 582494 |
| 1716589800 | 45.48 | 0.39 | 0.86 | 45.2 | 45.5163 | 45.15 | 542085 |
| 1716503400 | 45.09 | -0.12 | -0.27 | 45.65 | 45.66 | 44.95 | 863835 |
| 1716417000 | 45.21 | -0.15 | -0.33 | 45.37 | 45.41 | 45.0315 | 610333 |
| 1716330600 | 45.36 | 0.16 | 0.35 | 45.1 | 45.39 | 45.1 | 481474 |
| 1716244200 | 45.2 | 0.03 | 0.07 | 45.24 | 45.3701 | 45.15 | 512280 |
| 1715985000 | 45.17 | 0.14 | 0.31 | 45.11 | 45.18 | 44.99 | 592505 |
| 1715898600 | 45.03 | -0.14 | -0.31 | 45.25 | 45.35 | 45.03 | 718105 |
| 1715812200 | 45.17 | 0.66 | 1.48 | 44.71 | 45.2063 | 44.6662 | 771244 |
| 1715725800 | 44.51 | 0.25 | 0.56 | 44.24 | 44.545 | 44.1566 | 607820 |
| 1715639400 | 44.26 | -0.09 | -0.20 | 44.45 | 44.46 | 44.18 | 561520 |
| 1715380200 | 44.35 | 0.1 | 0.23 | 44.45 | 44.52 | 44.22 | 567898 |
| 1715293800 | 44.25 | 0.16 | 0.36 | 44.1 | 44.265 | 44 | 601801 |
| 1715207400 | 44.09 | 0.05 | 0.11 | 43.89 | 44.16 | 43.89 | 629172 |
| 1715121000 | 44.04 | 0.03 | 0.07 | 44.1 | 44.175 | 43.965 | 823522 |
| 1715034600 | 44.01 | 0.62 | 1.43 | 43.63 | 44.01 | 43.56 | 727672 |
| 1714775400 | 43.39 | 0.55 | 1.28 | 43.4 | 43.475 | 43.13 | 825510 |
| 1714689000 | 42.84 | 0.49 | 1.16 | 42.72 | 42.88 | 42.32 | 847444 |
| 1714602600 | 42.35 | -0.18 | -0.42 | 42.46 | 43.07 | 42.2931 | 969147 |
| 1714516200 | 42.53 | -0.77 | -1.78 | 43.2 | 43.2699 | 42.53 | 704006 |
| 1714429800 | 43.3 | 0.02 | 0.05 | 43.4 | 43.43 | 43.062 | 1140375 |
| 1714170600 | 43.28 | 0.53 | 1.24 | 43.11 | 43.41 | 43.03 | 630043 |
| 1714084200 | 42.75 | -0.2 | -0.47 | 42.17 | 42.8159 | 42.099 | 857888 |
| 1713997800 | 42.95 | -0.08 | -0.19 | 43.22 | 43.259 | 42.75 | 630987 |
| 1713911400 | 43.03 | 0.64 | 1.51 | 42.71 | 43.04 | 42.59 | 777612 |
| 1713825000 | 42.39 | 0.39 | 0.93 | 42.29 | 42.68 | 41.9979 | 816643 |
| 1713565800 | 42 | -0.59 | -1.39 | 42.59 | 42.63 | 41.86 | 584683 |
| 1713479400 | 42.59 | -0.21 | -0.49 | 42.94 | 43.125 | 42.565 | 1039929 |
| 1713393000 | 42.8 | -0.34 | -0.79 | 43.4 | 43.4 | 42.6542 | 665898 |
| 1713306600 | 43.14 | 0.01 | 0.02 | 43.21 | 43.39 | 43.0001 | 928683 |
| 1713220200 | 43.13 | -0.68 | -1.55 | 44.19 | 44.19 | 43.06 | 859703 |
| 1712961000 | 43.81 | -0.6 | -1.35 | 44.09 | 44.15 | 43.635 | 1017872 |
| 1712874600 | 44.41 | 0.46 | 1.05 | 44.01 | 44.5 | 43.78 | 724718 |
| 1712788200 | 43.95 | -0.24 | -0.54 | 43.77 | 44.07 | 43.72 | 1004320 |
| 1712701800 | 44.19 | -0.13 | -0.29 | 44.44 | 44.46 | 43.705 | 1093154 |
| 1712615400 | 44.32 | -0.06 | -0.14 | 44.45 | 44.45 | 44.21 | 784834 |
| 1712356200 | 44.38 | 0.67 | 1.53 | 43.9 | 44.55 | 43.9 | 647106 |
| 1712269800 | 43.71 | -0.63 | -1.42 | 44.65 | 44.75 | 43.695 | 1326476 |
| 1712183400 | 44.34 | 0.16 | 0.36 | 44.12 | 44.47 | 44.08 | 1104477 |
| 1712097000 | 44.18 | -0.21 | -0.47 | 44.03 | 44.19 | 43.8503 | 1985125 |
| 1712010600 | 44.39 | -0.01 | -0.02 | 44.41 | 44.6 | 44.26 | 1110482 |
| 1711665000 | 44.4 | -0.03 | -0.07 | 44.46 | 44.525 | 44.315 | 713203 |
| 1711578600 | 44.43 | 0.13 | 0.29 | 44.51 | 44.54 | 44.14 | 942973 |
| 1711492200 | 44.3 | -0.1 | -0.23 | 44.55 | 44.5951 | 44.27 | 1119855 |
| 1711405800 | 44.4 | -0.21 | -0.47 | 44.42 | 44.52 | 44.29 | 829570 |
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
