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 | 0.25 | 0.529100529101 | 47.25 | 47.5 | 47.2 | 4396 | 47.37103161 | SP |
| 4 | 0.8509 | 1.82404376505 | 46.6491 | 47.5 | 46.55 | 6249 | 47.07838529 | SP |
| 12 | 1.5466 | 3.36558339535 | 45.9534 | 47.5 | 45.65 | 8514 | 46.48644236 | SP |
| 26 | 4.53 | 10.5422387712 | 42.97 | 47.5 | 42.8488 | 11113 | 45.23095885 | SP |
| 52 | 7.2 | 17.8660049628 | 40.3 | 47.5 | 40.0804 | 22938 | 42.27096447 | SP |
| 156 | 13.3951 | 39.2761743914 | 34.1049 | 47.5 | 29.68 | 15965 | 37.99576163 | SP |
| 260 | 20.8 | 77.9026217228 | 26.7 | 47.5 | 20.8421 | 14147 | 35.2361368 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 47.3776 | -0.02 | -0.05 | 47.245 | 47.3776 | 47.245 | 8774 |
| 1739316600 | 47.3996 | 0.01 | 0.02 | 47.3889 | 47.41 | 47.3201 | 2324 |
| 1739230200 | 47.3889 | 0.18 | 0.39 | 47.2061 | 47.3889 | 47.2061 | 7025 |
| 1738971000 | 47.2061 | -0.15 | -0.32 | 47.357 | 47.425 | 47.2 | 1295 |
| 1738884600 | 47.357 | 0.11 | 0.23 | 47.25 | 47.3699 | 47.25 | 2563 |
| 1738798200 | 47.25 | 0.14 | 0.30 | 47.07 | 47.25 | 47.04 | 7399 |
| 1738711800 | 47.11 | 0.16 | 0.34 | 46.91 | 47.115 | 46.91 | 6335 |
| 1738625400 | 46.9525 | -0.17 | -0.36 | 46.75 | 47.04 | 46.601 | 17439 |
| 1738366200 | 47.12 | -0.04 | -0.08 | 47.25 | 47.291 | 47.08 | 7146 |
| 1738279800 | 47.16 | 0.11 | 0.23 | 47.05 | 47.2517 | 47.05 | 3577 |
| 1738193400 | 47.05 | -0.05 | -0.11 | 47.09 | 47.0937 | 46.99 | 5718 |
| 1738107000 | 47.1 | 0.18 | 0.39 | 46.9184 | 47.1718 | 46.9184 | 7760 |
| 1738020600 | 46.9184 | -0.32 | -0.67 | 46.65 | 46.9184 | 46.65 | 1905 |
| 1737761400 | 47.2343 | 0.03 | 0.07 | 47.2 | 47.28 | 47.2 | 3274 |
| 1737675000 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1737588600 | 47.2 | 0.14 | 0.29 | 47.0632 | 47.2082 | 47.0632 | 3412 |
| 1737502200 | 47.0632 | 0.21 | 0.46 | 46.96 | 47.1095 | 46.9019 | 12446 |
| 1737156600 | 46.85 | 0.27 | 0.58 | 46.58 | 46.8767 | 46.58 | 1061 |
| 1737070200 | 46.58 | -0.07 | -0.15 | 46.6491 | 46.7177 | 46.55 | 13025 |
| 1736983800 | 46.6491 | 0.63 | 1.36 | 46.44 | 46.6491 | 46.44 | 5884 |
| 1736897400 | 46.0225 | 0.03 | 0.07 | 46.11 | 46.18 | 45.89 | 14051 |
| 1736811000 | 45.99 | 0.06 | 0.13 | 45.93 | 45.99 | 45.65 | 3680 |
| 1736551800 | 45.93 | -0.44 | -0.95 | 46.12 | 46.12 | 45.78 | 57335 |
| 1736379000 | 46.3693 | 0.08 | 0.17 | 46.26 | 46.3693 | 46.16 | 1661 |
| 1736292600 | 46.29 | -0.3 | -0.64 | 46.76 | 46.7787 | 46.29 | 21995 |
| 1736206200 | 46.5878 | 0.12 | 0.26 | 46.54 | 46.75 | 46.54 | 4330 |
| 1735947000 | 46.4687 | 0.41 | 0.89 | 46.21 | 46.475 | 46.21 | 57819 |
| 1735860600 | 46.06 | -0.08 | -0.17 | 46.1405 | 46.352 | 45.92 | 8898 |
| 1735687800 | 46.1405 | -0.15 | -0.33 | 46.38 | 46.38 | 46.1405 | 1927 |
| 1735601400 | 46.2932 | -0.2 | -0.42 | 46.21 | 46.3318 | 46.06 | 5680 |
| 1735342200 | 46.4906 | -0.2 | -0.43 | 46.59 | 46.59 | 46.336 | 2294 |
| 1735255800 | 46.6933 | 0.01 | 0.03 | 46.65 | 46.72 | 46.61 | 6697 |
| 1735077840 | 46.6801 | 0.28 | 0.60 | 46.4 | 46.6801 | 46.4 | 6791 |
| 1734996600 | 46.4 | 0.2 | 0.43 | 46.22 | 46.4 | 46.12 | 9571 |
| 1734737400 | 46.2013 | 0.38 | 0.83 | 45.72 | 46.393 | 45.72 | 14586 |
| 1734651000 | 45.82 | -0.15 | -0.32 | 46.18 | 46.18 | 45.82 | 9584 |
| 1734564600 | 45.9659 | -0.67 | -1.44 | 46.6361 | 46.6527 | 45.93 | 22307 |
| 1734478200 | 46.6361 | -0.06 | -0.13 | 46.65 | 46.6572 | 46.606 | 1995 |
| 1734391800 | 46.695 | 0.04 | 0.09 | 46.6513 | 46.7649 | 46.65 | 6464 |
| 1734132600 | 46.6513 | 0.02 | 0.04 | 46.6347 | 46.74 | 46.57 | 1889 |
| 1734046200 | 46.6347 | -0.06 | -0.13 | 46.67 | 46.69 | 46.59 | 4712 |
| 1733959800 | 46.695 | 0.14 | 0.29 | 46.5593 | 46.7479 | 46.5593 | 5948 |
| 1733873400 | 46.5593 | -0.01 | -0.02 | 46.6 | 46.61 | 46.53 | 3091 |
| 1733787000 | 46.5668 | -0.1 | -0.21 | 46.74 | 46.74 | 46.5516 | 3184 |
| 1733527800 | 46.6648 | 0.03 | 0.07 | 46.6308 | 46.7189 | 46.63 | 2194 |
| 1733441400 | 46.6308 | -0.02 | -0.04 | 46.67 | 46.67 | 46.59 | 9004 |
| 1733355000 | 46.6508 | 0.11 | 0.24 | 46.72 | 46.72 | 46.59 | 2341 |
| 1733268600 | 46.54 | -0.02 | -0.04 | 46.5598 | 46.63 | 46.5 | 6322 |
| 1733182200 | 46.5598 | 0.03 | 0.07 | 46.5251 | 46.56 | 46.49 | 19687 |
| 1732917840 | 46.5251 | 0.13 | 0.29 | 46.41 | 46.5251 | 46.41 | 234 |
| 1732750200 | 46.3903 | -0.04 | -0.09 | 46.432 | 46.432 | 46.32 | 6679 |
| 1732663800 | 46.432 | 0.12 | 0.26 | 46.313 | 46.4494 | 46.313 | 4821 |
| 1732577400 | 46.313 | 0.1 | 0.21 | 46.25 | 46.313 | 46.24 | 4098 |
| 1732318200 | 46.2155 | 0.13 | 0.27 | 46.0893 | 46.2155 | 46.0893 | 6348 |
| 1732231800 | 46.0893 | 0.14 | 0.30 | 45.9534 | 46.0893 | 45.94 | 3179 |
| 1732145400 | 45.9534 | -0.02 | -0.05 | 45.95 | 45.9534 | 45.77 | 2763 |
| 1732059000 | 45.9762 | 0.09 | 0.19 | 45.75 | 46.009 | 45.75 | 5213 |
| 1731972600 | 45.8903 | 0.11 | 0.24 | 45.7813 | 45.9681 | 45.7813 | 4121 |
| 1731713400 | 45.7813 | -0.29 | -0.64 | 45.97 | 45.97 | 45.705 | 3781 |
| 1731627000 | 46.0757 | -0.09 | -0.18 | 46.13 | 46.22 | 46.04 | 4459 |
| 1731540600 | 46.1608 | 0.03 | 0.06 | 46.16 | 46.2596 | 46.09 | 7362 |
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
