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 | 0.45 | 0.989228401847 | 45.49 | 45.92 | 45.35 | 268126 | 45.70223819 | SP |
| 4 | 0.04 | 0.0871459694989 | 45.9 | 46.65 | 44.85 | 432262 | 45.77021406 | SP |
| 12 | 0.42 | 0.922671353251 | 45.52 | 46.65 | 44.85 | 236269 | 45.75538701 | SP |
| 26 | -0.27 | -0.58428911491 | 46.21 | 46.65 | 44.62 | 230803 | 45.68233005 | SP |
| 52 | 1.53 | 3.44517000676 | 44.41 | 47.72 | 44.27 | 188043 | 45.8246832 | SP |
| 156 | -1.32 | -2.79305966991 | 47.26 | 47.72 | 43.0309 | 229790 | 45.88459886 | SP |
| 260 | -1.32 | -2.79305966991 | 47.26 | 47.72 | 43.0309 | 229790 | 45.88459886 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 45.94 | 0.19 | 0.42 | 45.87 | 46.02 | 45.8309 | 706273 |
| 1745533800 | 45.75 | 0.28 | 0.62 | 45.63 | 45.78 | 45.63 | 927240 |
| 1745447400 | 45.47 | 0.09 | 0.20 | 45.78 | 45.8 | 45.47 | 45928 |
| 1745361000 | 45.38 | 0.03 | 0.07 | 45.43 | 45.51 | 45.38 | 36074 |
| 1745274600 | 45.35 | -0.29 | -0.64 | 45.49 | 45.58 | 45.35 | 60866 |
| 1744929000 | 45.64 | -0.06 | -0.13 | 45.69 | 45.73 | 45.5701 | 40180 |
| 1744842600 | 45.7 | 0.18 | 0.40 | 45.61 | 45.75 | 45.56 | 72401 |
| 1744756200 | 45.52 | 0.1 | 0.22 | 45.41 | 45.65 | 45.41 | 60160 |
| 1744669800 | 45.42 | 0.22 | 0.49 | 45.34 | 45.5 | 45.2901 | 338293 |
| 1744410600 | 45.2 | -0.09 | -0.20 | 45.07 | 45.3061 | 44.85 | 263800 |
| 1744324200 | 45.29 | -0.42 | -0.92 | 45.42 | 45.61 | 45.29 | 988553 |
| 1744237800 | 45.71 | 0.2 | 0.44 | 45.05 | 45.71 | 45.0101 | 705000 |
| 1744151400 | 45.51 | -0.3 | -0.65 | 45.66 | 45.88 | 45.51 | 104672 |
| 1744065000 | 45.81 | -0.6 | -1.29 | 46.25 | 46.2985 | 45.81 | 2541164 |
| 1743805800 | 46.41 | 0.15 | 0.32 | 46.55 | 46.65 | 46.3811 | 265819 |
| 1743719400 | 46.26 | 0.19 | 0.41 | 46.3 | 46.42 | 46.26 | 451040 |
| 1743633000 | 46.07 | 0.02 | 0.04 | 46.15 | 46.175 | 45.9475 | 42667 |
| 1743546600 | 46.05 | -0.06 | -0.13 | 46 | 46.1599 | 46 | 174010 |
| 1743460200 | 46.11 | 0.09 | 0.20 | 46.16 | 46.23 | 46.01 | 954036 |
| 1743201000 | 46.02 | 0.28 | 0.61 | 45.9 | 46.0551 | 45.9 | 138781 |
| 1743114600 | 45.74 | -0.09 | -0.20 | 45.75 | 45.8299 | 45.74 | 51976 |
| 1743028200 | 45.83 | -0.04 | -0.09 | 45.88 | 45.8948 | 45.0127 | 33475 |
| 1742941800 | 45.87 | 0.03 | 0.07 | 45.82 | 45.95 | 45.82 | 267936 |
| 1742855400 | 45.84 | -0.23 | -0.50 | 45.94 | 45.9437 | 45.84 | 63056 |
| 1742596200 | 46.07 | -0.03 | -0.07 | 46.12 | 46.13 | 46.05 | 321003 |
| 1742509800 | 46.1 | 0.06 | 0.13 | 46.25 | 46.29 | 46.09 | 188835 |
| 1742423400 | 46.04 | 0.14 | 0.31 | 45.89 | 46.0981 | 45.8539 | 56492 |
| 1742337000 | 45.9 | 0.04 | 0.09 | 45.8 | 45.9886 | 45.8 | 54637 |
| 1742250600 | 45.86 | 0.03 | 0.07 | 45.87 | 45.99 | 45.84 | 42256 |
| 1741991400 | 45.83 | -0.07 | -0.15 | 45.83 | 45.9159 | 45.8001 | 35322 |
| 1741905000 | 45.9 | 0.07 | 0.15 | 45.79 | 45.945 | 45.73 | 38912 |
| 1741818600 | 45.83 | -0.12 | -0.26 | 45.81 | 45.9 | 45.8 | 35140 |
| 1741732200 | 45.95 | -0.05 | -0.11 | 45.98 | 46.1 | 45.8401 | 36949 |
| 1741645800 | 46 | 0.24 | 0.52 | 45.96 | 46.1495 | 45.96 | 43350 |
| 1741390200 | 45.76 | -0.18 | -0.39 | 46 | 46.11 | 45.76 | 790987 |
| 1741303800 | 45.94 | -0.02 | -0.04 | 45.84 | 45.95 | 45.7951 | 30668 |
| 1741217400 | 45.96 | -0.16 | -0.35 | 46.11 | 46.16 | 45.9 | 95979 |
| 1741131000 | 46.12 | -0.1 | -0.22 | 46.26 | 46.335 | 46.0929 | 160740 |
| 1741044600 | 46.22 | -0.07 | -0.15 | 46.01 | 46.26 | 46.01 | 48809 |
| 1740785400 | 46.29 | 0.19 | 0.41 | 46.18 | 46.3 | 46.14 | 57853 |
| 1740699000 | 46.1 | -0.03 | -0.07 | 46.08 | 46.1208 | 46.05 | 58672 |
| 1740612600 | 46.13 | 0.06 | 0.13 | 46.07 | 46.18 | 46.035 | 50788 |
| 1740526200 | 46.07 | 0.29 | 0.63 | 45.98 | 46.08 | 45.9 | 133840 |
| 1740439800 | 45.78 | 0.08 | 0.18 | 45.69 | 45.81 | 45.685 | 259494 |
| 1740180600 | 45.7 | 0.18 | 0.40 | 45.57 | 45.76 | 45.57 | 55166 |
| 1740094200 | 45.52 | 0.11 | 0.24 | 45.54 | 45.55 | 45.5 | 38539 |
| 1740007800 | 45.41 | 0.03 | 0.07 | 45.35 | 45.4499 | 45.35 | 48464 |
| 1739921400 | 45.38 | -0.18 | -0.40 | 45.46 | 45.51 | 45.38 | 192302 |
| 1739575800 | 45.56 | 0.16 | 0.35 | 45.57 | 45.66 | 45.55 | 43331 |
| 1739489400 | 45.4 | 0.26 | 0.58 | 45.34 | 45.441 | 45.32 | 103451 |
| 1739403000 | 45.14 | -0.23 | -0.51 | 45.16 | 45.1783 | 45.08 | 48417 |
| 1739316600 | 45.37 | -0.09 | -0.20 | 45.42 | 45.42 | 45.36 | 59677 |
| 1739230200 | 45.46 | 0.02 | 0.04 | 45.49 | 45.5599 | 45.45 | 35942 |
| 1738971000 | 45.44 | -0.16 | -0.35 | 45.46 | 45.485 | 45.41 | 51909 |
| 1738884600 | 45.6 | -0.03 | -0.07 | 45.59 | 45.65 | 45.55 | 113504 |
| 1738798200 | 45.63 | 0.27 | 0.60 | 45.55 | 45.7 | 45.55 | 1127315 |
| 1738711800 | 45.36 | 0.05 | 0.11 | 45.23 | 45.41 | 45.23 | 47408 |
| 1738625400 | 45.31 | -0.13 | -0.29 | 45.43 | 45.48 | 45.28 | 216595 |
| 1738366200 | 45.44 | -0.04 | -0.09 | 45.52 | 45.58 | 45.395 | 367659 |
| 1738279800 | 45.48 | 0.06 | 0.13 | 45.5 | 45.57 | 45.48 | 29476 |
| 1738193400 | 45.42 | -0.07 | -0.15 | 45.54 | 45.55 | 45.3211 | 229608 |
| 1738107000 | 45.49 | 0.02 | 0.04 | 45.45 | 45.49 | 45.39 | 247530 |
| 1738020600 | 45.47 | 0.22 | 0.49 | 45.46 | 45.4989 | 45.39 | 571147 |
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
