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 | 1.13 | 2.60849492151 | 43.32 | 44.705 | 42.9 | 5620779 | 43.50858719 | SP |
| 4 | 1.45 | 3.37209302326 | 43 | 45.9 | 42.34 | 6782260 | 43.90826537 | SP |
| 12 | -3.24 | -6.79387712309 | 47.69 | 48.85 | 41.575 | 9875135 | 44.38047868 | SP |
| 26 | -7.3499 | -14.1890235309 | 51.7999 | 52.428 | 41.575 | 12295234 | 46.96917705 | SP |
| 52 | -0.07 | -0.157232704403 | 44.52 | 54.52 | 33.76 | 14175900 | 45.20108693 | SP |
| 156 | -86.3 | -66.0038240918 | 130.75 | 131.55 | 29.43 | 18138401 | 50.23513892 | SP |
| 260 | -4.31 | -8.83921246924 | 48.76 | 159.7 | 29.43 | 12336332 | 58.21761507 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 43.95 | -0.06 | -0.14 | 44.16 | 44.34 | 43.51 | 8722812 |
| 1719527400 | 44.01 | 0.43 | 0.99 | 43.35 | 44.065 | 43.14 | 5178835 |
| 1719441000 | 43.58 | 0.25 | 0.58 | 43.15 | 43.73 | 43.13 | 4532357 |
| 1719354600 | 43.33 | 0.09 | 0.21 | 43.24 | 43.54 | 42.97 | 5666359 |
| 1719268200 | 43.24 | -0.08 | -0.18 | 43.32 | 43.92 | 42.9 | 7105564 |
| 1719009000 | 43.32 | -0.05 | -0.12 | 43.2 | 43.39 | 42.89 | 5034134 |
| 1718922600 | 43.37 | -0.31 | -0.71 | 43.6 | 43.6 | 42.83 | 7286240 |
| 1718749800 | 43.68 | -0.45 | -1.02 | 43.97 | 44.04 | 43.61 | 4794742 |
| 1718663400 | 44.13 | 0.26 | 0.59 | 43.53 | 44.44 | 43.28 | 5654805 |
| 1718404200 | 43.87 | -0.51 | -1.15 | 44.2 | 44.29 | 43.55 | 7110335 |
| 1718317800 | 44.38 | -0.7 | -1.55 | 45.48 | 45.72 | 44.32 | 7831498 |
| 1718231400 | 45.08 | 0.92 | 2.08 | 45.3 | 45.9 | 44.915 | 13209493 |
| 1718145000 | 44.16 | 0.01 | 0.02 | 43.88 | 44.225 | 43.25 | 7261558 |
| 1718058600 | 44.15 | 0.35 | 0.80 | 43.4 | 44.27 | 43.34 | 4956291 |
| 1717799400 | 43.8 | -0.96 | -2.14 | 44.18 | 44.74 | 43.62 | 7760286 |
| 1717713000 | 44.76 | 0.61 | 1.38 | 44.09 | 45.08 | 43.95 | 6467742 |
| 1717626600 | 44.15 | 0.92 | 2.13 | 43.55 | 44.16 | 43.025 | 5587823 |
| 1717540200 | 43.23 | 0.25 | 0.58 | 42.73 | 43.515 | 42.635 | 5899621 |
| 1717453800 | 42.98 | 0.53 | 1.25 | 43 | 43.52 | 42.34 | 9723436 |
| 1717194600 | 42.45 | -0.34 | -0.79 | 43.2 | 43.61 | 41.78 | 12981820 |
| 1717108200 | 42.79 | -0.69 | -1.59 | 43.03 | 43.125 | 42.49 | 8976443 |
| 1717021800 | 43.48 | -0.55 | -1.25 | 43.37 | 43.6 | 42.97 | 9240847 |
| 1716935400 | 44.03 | -0.35 | -0.79 | 44.26 | 44.49 | 43.54 | 6050000 |
| 1716589800 | 44.38 | 0.77 | 1.77 | 43.77 | 44.53 | 43.625 | 7020271 |
| 1716503400 | 43.61 | -1.38 | -3.07 | 45.27 | 45.27 | 43.35 | 12201093 |
| 1716417000 | 44.99 | -0.21 | -0.46 | 45.13 | 45.61 | 44.72 | 6631738 |
| 1716330600 | 45.2 | -0.4 | -0.88 | 45.5 | 45.635 | 45.05 | 5354310 |
| 1716244200 | 45.6 | 0.15 | 0.33 | 45.39 | 45.629 | 44.94 | 7350990 |
| 1715985000 | 45.45 | 0.49 | 1.09 | 45.238 | 45.61 | 44.72 | 12291454 |
| 1715898600 | 44.96 | -0.81 | -1.77 | 45.58 | 45.77 | 44.93 | 8105960 |
| 1715812200 | 45.77 | 0.65 | 1.44 | 46.072 | 46.36 | 44.992 | 11191078 |
| 1715725800 | 45.12 | 0.95 | 2.15 | 44.65 | 45.97 | 44.635 | 16659043 |
| 1715639400 | 44.17 | 1.25 | 2.91 | 43.4 | 44.85 | 43.36 | 17547285 |
| 1715380200 | 42.92 | -1.24 | -2.81 | 44.33 | 44.47 | 42.85 | 15084944 |
| 1715293800 | 44.16 | -0.27 | -0.61 | 44.04 | 44.31 | 43.635 | 9281351 |
| 1715207400 | 44.43 | -1.12 | -2.46 | 44.57 | 44.8 | 44.28 | 9423417 |
| 1715121000 | 45.55 | -0.95 | -2.04 | 46.2 | 46.305 | 45.48 | 7900581 |
| 1715034600 | 46.5 | 1.03 | 2.27 | 45.92 | 46.61 | 45.87 | 7807530 |
| 1714775400 | 45.47 | 0.54 | 1.20 | 46.25 | 46.66 | 45.115 | 12652262 |
| 1714689000 | 44.93 | 1.11 | 2.53 | 44.49 | 45.0299 | 43.58 | 11183637 |
| 1714602600 | 43.82 | 0.36 | 0.83 | 43.1 | 45.16 | 42.9871 | 16050304 |
| 1714516200 | 43.46 | -1.67 | -3.70 | 44.58 | 44.9102 | 43.445 | 13895052 |
| 1714429800 | 45.13 | 1.06 | 2.41 | 44.7 | 45.605 | 44.66 | 10267143 |
| 1714170600 | 44.07 | 0.46 | 1.05 | 43.63 | 44.27 | 43.12 | 9128650 |
| 1714084200 | 43.61 | -0.29 | -0.66 | 42.63 | 43.765 | 42.47 | 10787038 |
| 1713997800 | 43.9 | 0.03 | 0.07 | 44.78 | 44.83 | 43.46 | 10255508 |
| 1713911400 | 43.87 | 1.27 | 2.98 | 42.79 | 44.36 | 42.79 | 16430167 |
| 1713825000 | 42.6 | 0.6 | 1.43 | 42.19 | 42.89 | 41.575 | 13509670 |
| 1713565800 | 42 | -0.91 | -2.12 | 42.75 | 43.305 | 41.71 | 14689445 |
| 1713479400 | 42.91 | -0.11 | -0.26 | 42.975 | 43.6618 | 42.52 | 11327390 |
| 1713393000 | 43.02 | -0.63 | -1.44 | 43.99 | 44.14 | 42.8 | 11869550 |
| 1713306600 | 43.65 | -0.73 | -1.64 | 43.84 | 44.095 | 43.15 | 15006093 |
| 1713220200 | 44.38 | -2.13 | -4.58 | 46.73 | 46.73 | 44.245 | 16046614 |
| 1712961000 | 46.51 | -1.69 | -3.51 | 47.7 | 47.73 | 46.315 | 11577877 |
| 1712874600 | 48.2 | 0.71 | 1.50 | 47.775 | 48.24 | 47 | 9270746 |
| 1712788200 | 47.49 | -1.13 | -2.32 | 47.132 | 47.885 | 46.97 | 14062658 |
| 1712701800 | 48.62 | 0.52 | 1.08 | 48.11 | 48.85 | 48.01 | 9908949 |
| 1712615400 | 48.1 | 0.98 | 2.08 | 47.69 | 48.245 | 47.544 | 8328836 |
| 1712356200 | 47.12 | -0.15 | -0.32 | 46.73 | 47.595 | 46.69 | 13556520 |
| 1712269800 | 47.27 | -0.65 | -1.36 | 48.47 | 48.83 | 47.205 | 13136114 |
| 1712183400 | 47.92 | 0.14 | 0.29 | 47.46 | 48.21 | 47.15 | 9783460 |
| 1712097000 | 47.78 | -1.46 | -2.97 | 47.685 | 47.91 | 47.22 | 10953230 |
| 1712010600 | 49.24 | -0.84 | -1.68 | 50.07 | 50.11 | 48.815 | 10172580 |
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
