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 | 0.06 | 0.138312586445 | 43.38 | 43.83 | 43.27 | 353274 | 43.62543887 | SP |
| 4 | -1.28 | -2.86225402504 | 44.72 | 45.1381 | 43.27 | 261324 | 44.28953513 | SP |
| 12 | -1.05 | -2.36008091706 | 44.49 | 45.1381 | 43.27 | 159850 | 44.30402929 | SP |
| 26 | 0.45 | 1.04675505932 | 42.99 | 45.31 | 42.55 | 124824 | 44.09969133 | SP |
| 52 | 2.07 | 5.00362581581 | 41.37 | 45.31 | 40.75 | 131321 | 42.93436024 | SP |
| 156 | -2.13 | -4.6741277156 | 45.57 | 45.649 | 35.71 | 193265 | 40.55857262 | SP |
| 260 | 3.28 | 8.16733067729 | 40.16 | 46.045 | 33.25 | 191860 | 40.97696338 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735601400 | 43.44 | -0.15 | -0.34 | 43.54 | 43.5576 | 43.3639 | 254003 |
| 1735342200 | 43.59 | -0.18 | -0.41 | 43.65 | 43.79 | 43.47 | 475855 |
| 1735255800 | 43.77 | 0.02 | 0.05 | 43.64 | 43.77 | 43.5701 | 256473 |
| 1735077840 | 43.75 | 0.25 | 0.57 | 43.55 | 43.83 | 43.49 | 260730 |
| 1734996600 | 43.5 | -0.03 | -0.07 | 43.38 | 43.55 | 43.27 | 420038 |
| 1734737400 | 43.53 | -0.32 | -0.73 | 43.27 | 43.68 | 43.27 | 271025 |
| 1734651000 | 43.85 | -0.07 | -0.16 | 43.77 | 44.04 | 43.7601 | 342774 |
| 1734564600 | 43.92 | -0.63 | -1.41 | 44.5 | 44.63 | 43.89 | 272757 |
| 1734478200 | 44.55 | -0.08 | -0.18 | 44.67 | 44.67 | 44.53 | 219629 |
| 1734391800 | 44.63 | -0.03 | -0.07 | 44.66 | 44.71 | 44.62 | 577836 |
| 1734132600 | 44.66 | -0.11 | -0.25 | 44.6 | 44.75 | 44.5718 | 140549 |
| 1734046200 | 44.77 | -0.15 | -0.33 | 44.9 | 44.9 | 44.7246 | 352112 |
| 1733959800 | 44.92 | 0.06 | 0.13 | 45.01 | 45.02 | 44.92 | 133717 |
| 1733873400 | 44.86 | -0.16 | -0.36 | 44.93 | 44.9461 | 44.86 | 151945 |
| 1733787000 | 45.02 | -0.04 | -0.09 | 44.97 | 45.13 | 44.97 | 198953 |
| 1733527800 | 45.06 | 0.03 | 0.07 | 45.08 | 45.1381 | 45.0254 | 166493 |
| 1733441400 | 45.03 | 0.06 | 0.13 | 45.01 | 45.06 | 44.959 | 194506 |
| 1733355000 | 44.97 | 0.17 | 0.38 | 44.76 | 45.02 | 44.76 | 318395 |
| 1733268600 | 44.8 | -0.07 | -0.16 | 44.85 | 44.91 | 44.8 | 105759 |
| 1733182200 | 44.87 | 0.11 | 0.25 | 44.72 | 44.8899 | 44.7141 | 105603 |
| 1732917840 | 44.76 | 0.22 | 0.49 | 44.64 | 44.85 | 44.64 | 77887 |
| 1732750200 | 44.54 | 0.07 | 0.16 | 44.6 | 44.6587 | 44.51 | 202960 |
| 1732663800 | 44.47 | -0.05 | -0.11 | 44.52 | 44.54 | 44.41 | 114453 |
| 1732577400 | 44.52 | 0.2 | 0.45 | 44.4 | 44.5884 | 44.4 | 202492 |
| 1732318200 | 44.32 | 0.18 | 0.41 | 44.14 | 44.32 | 44.14 | 143968 |
| 1732231800 | 44.14 | 0.09 | 0.20 | 44.15 | 44.24 | 44.06 | 122343 |
| 1732145400 | 44.05 | -0.08 | -0.18 | 44.08 | 44.1 | 43.965 | 118997 |
| 1732059000 | 44.13 | 0.07 | 0.16 | 43.97 | 44.2044 | 43.96 | 136476 |
| 1731972600 | 44.06 | 0.15 | 0.34 | 43.99 | 44.11 | 43.93 | 169307 |
| 1731713400 | 43.91 | -0.24 | -0.54 | 44.08 | 44.08 | 43.91 | 85248 |
| 1731627000 | 44.15 | -0.07 | -0.16 | 44.32 | 44.3322 | 44.07 | 140542 |
| 1731540600 | 44.22 | -0.03 | -0.07 | 44.3 | 44.315 | 44.15 | 109533 |
| 1731454200 | 44.25 | -0.28 | -0.63 | 44.42 | 44.44 | 44.165 | 128464 |
| 1731367800 | 44.53 | -0.04 | -0.09 | 44.58 | 44.59 | 44.48 | 136049 |
| 1731108600 | 44.57 | -0.03 | -0.07 | 44.55 | 44.62 | 44.49 | 105947 |
| 1731022200 | 44.6 | 0.4 | 0.90 | 44.45 | 44.64 | 44.402 | 151986 |
| 1730935800 | 44.2 | 0.05 | 0.11 | 44.09 | 44.2689 | 43.97 | 91726 |
| 1730849400 | 44.15 | 0.22 | 0.50 | 43.98 | 44.18 | 43.9406 | 106978 |
| 1730763000 | 43.93 | 0.08 | 0.18 | 43.97 | 44.08 | 43.8703 | 142185 |
| 1730500200 | 43.85 | 0.01 | 0.02 | 43.95 | 44.05 | 43.8 | 96815 |
| 1730413800 | 43.84 | -0.31 | -0.70 | 44.1 | 44.1 | 43.76 | 98065 |
| 1730327400 | 44.15 | -0.11 | -0.25 | 44.19 | 44.3096 | 44.13 | 50238 |
| 1730241000 | 44.26 | 0.05 | 0.11 | 44.12 | 44.27 | 44.0671 | 73922 |
| 1730154600 | 44.21 | 0.04 | 0.09 | 44.29 | 44.29 | 44.18 | 86550 |
| 1729895400 | 44.17 | -0.01 | -0.02 | 44.25 | 44.368 | 44.1401 | 84501 |
| 1729809000 | 44.18 | 0.04 | 0.09 | 44.2 | 44.25 | 44.16 | 147293 |
| 1729722600 | 44.14 | -0.18 | -0.41 | 44.2 | 44.23 | 44 | 80962 |
| 1729636200 | 44.32 | -0.05 | -0.11 | 44.46 | 44.46 | 44.2596 | 114220 |
| 1729549800 | 44.37 | -0.34 | -0.76 | 44.52 | 44.56 | 44.35 | 99646 |
| 1729290600 | 44.71 | 0.1 | 0.22 | 44.63 | 44.72 | 44.622 | 81068 |
| 1729204200 | 44.61 | -0.08 | -0.18 | 44.7 | 44.7094 | 44.52 | 143333 |
| 1729117800 | 44.69 | 0.12 | 0.27 | 44.62 | 44.6999 | 44.575 | 62569 |
| 1729031400 | 44.57 | -0.05 | -0.11 | 44.66 | 44.7223 | 44.506 | 110914 |
| 1728945000 | 44.62 | 0.01 | 0.02 | 44.47 | 44.67 | 44.34 | 60309 |
| 1728685800 | 44.61 | 0.17 | 0.38 | 44.46 | 44.6399 | 44.4007 | 69230 |
| 1728599400 | 44.44 | -0.07 | -0.16 | 44.43 | 44.465 | 44.36 | 52597 |
| 1728513000 | 44.51 | 0.05 | 0.11 | 44.39 | 44.51 | 44.3375 | 108557 |
| 1728426600 | 44.46 | 0.02 | 0.05 | 44.33 | 44.5 | 44.3105 | 79095 |
| 1728340200 | 44.44 | -0.17 | -0.38 | 44.49 | 44.51 | 44.33 | 118703 |
| 1728081000 | 44.61 | 0.03 | 0.07 | 44.58 | 44.61 | 44.45 | 92460 |
| 1727994600 | 44.58 | -0.18 | -0.40 | 44.63 | 44.674 | 44.5181 | 90802 |
| 1727908200 | 44.76 | -0.28 | -0.62 | 44.8 | 44.803 | 44.6 | 130912 |
| 1727821800 | 45.04 | -0.07 | -0.16 | 45.09 | 45.13 | 44.9301 | 51172 |
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
