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 | 0.48 | 1.12044817927 | 42.84 | 43.32 | 42.47 | 7840 | 42.97542231 | SP |
| 4 | 0.61 | 1.42823694685 | 42.71 | 43.46 | 42.47 | 13270 | 43.03206752 | SP |
| 12 | 0.78 | 1.83356840621 | 42.54 | 43.578 | 41.96 | 50525 | 43.03404711 | SP |
| 26 | 1.56 | 3.73563218391 | 41.76 | 43.578 | 40.11 | 27291 | 42.79487884 | SP |
| 52 | 4.72 | 12.2279792746 | 38.6 | 43.578 | 38.53 | 21481 | 41.93873438 | SP |
| 156 | 8.2753 | 23.6135564008 | 35.0447 | 43.578 | 31.95 | 63034 | 34.76517502 | SP |
| 260 | 12.005 | 38.336260578 | 31.315 | 43.578 | 26.25 | 51155 | 33.9827252 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 43.32 | 0.22 | 0.51 | 43.1 | 43.4299 | 43.1 | 12235 |
| 1737070200 | 43.1 | -0.04 | -0.09 | 43.14 | 43.2052 | 43.1 | 8342 |
| 1736983800 | 43.14 | 0.43 | 1.01 | 43.06 | 43.2499 | 43.05 | 17113 |
| 1736897400 | 42.71 | 0.02 | 0.05 | 42.81 | 42.81 | 42.6 | 4728 |
| 1736811000 | 42.69 | 0.01 | 0.02 | 42.55 | 42.69 | 42.47 | 6339 |
| 1736551800 | 42.68 | -0.31 | -0.72 | 42.84 | 42.95 | 42.61 | 2922 |
| 1736379000 | 42.99 | 0.01 | 0.01 | 42.98 | 43.04 | 42.89 | 9340 |
| 1736292600 | 42.985 | -0.29 | -0.66 | 43.27 | 43.27 | 42.93 | 5506 |
| 1736206200 | 43.27 | 0.1 | 0.23 | 43.24 | 43.41 | 43.2 | 13552 |
| 1735947000 | 43.17 | 0.38 | 0.89 | 42.91 | 43.17 | 42.91 | 22787 |
| 1735860600 | 42.79 | -0.08 | -0.18 | 42.8664 | 43.21 | 42.6716 | 41004 |
| 1735687800 | 42.8664 | -0.11 | -0.26 | 42.98 | 43.1099 | 42.83 | 5358 |
| 1735601400 | 42.98 | -0.2 | -0.47 | 42.93 | 43.09 | 42.84 | 17091 |
| 1735342200 | 43.184 | -0.28 | -0.64 | 43.33 | 43.33 | 43.09 | 6195 |
| 1735255800 | 43.46 | 0.06 | 0.13 | 43.355 | 43.46 | 43.3475 | 4463 |
| 1735077840 | 43.403 | 0.22 | 0.52 | 43.18 | 43.403 | 43.18 | 881 |
| 1734996600 | 43.18 | 0.09 | 0.21 | 43.08 | 43.23 | 42.98 | 17134 |
| 1734737400 | 43.09 | 0.38 | 0.89 | 42.71 | 43.14 | 42.71 | 43086 |
| 1734651000 | 42.71 | -0.08 | -0.19 | 43.02 | 43.02 | 42.71 | 14103 |
| 1734564600 | 42.79 | -0.59 | -1.36 | 43.38 | 43.4799 | 42.79 | 33093 |
| 1734478200 | 43.38 | -0.06 | -0.14 | 43.41 | 43.4382 | 43.3501 | 41300 |
| 1734391800 | 43.44 | 0.02 | 0.05 | 43.49 | 43.56 | 43.44 | 11776 |
| 1734132600 | 43.42 | -0.01 | -0.02 | 43.52 | 43.52 | 43.355 | 18676 |
| 1734046200 | 43.4306 | -0.08 | -0.18 | 43.44 | 43.48 | 43.4 | 45451 |
| 1733959800 | 43.51 | 0.14 | 0.32 | 43.42 | 43.54 | 43.42 | 31065 |
| 1733873400 | 43.37 | -0.03 | -0.07 | 43.46 | 43.51 | 43.3 | 20975 |
| 1733787000 | 43.4 | -0.14 | -0.32 | 43.51 | 43.51 | 43.3981 | 44757 |
| 1733527800 | 43.54 | 0.05 | 0.11 | 43.45 | 43.578 | 43.45 | 24365 |
| 1733441400 | 43.49 | -0 | -0.01 | 43.4931 | 43.54 | 43.465 | 25765 |
| 1733355000 | 43.4931 | 0.08 | 0.19 | 43.4 | 43.51 | 43.4 | 34998 |
| 1733268600 | 43.41 | 0.04 | 0.09 | 43.36 | 43.56 | 43.32 | 110505 |
| 1733182200 | 43.37 | 0.03 | 0.07 | 43.37 | 43.4 | 43.31 | 203532 |
| 1732917840 | 43.34 | 0.15 | 0.34 | 43.1921 | 43.3699 | 43.1921 | 19907 |
| 1732750200 | 43.1921 | -0.07 | -0.16 | 43.17 | 43.25 | 43.11 | 67489 |
| 1732663800 | 43.26 | 0.12 | 0.28 | 43.18 | 43.26 | 43.15 | 57335 |
| 1732577400 | 43.14 | 0.09 | 0.22 | 43.26 | 43.26 | 43.04 | 111577 |
| 1732318200 | 43.045 | 0.05 | 0.13 | 43 | 43.085 | 42.97 | 575377 |
| 1732231800 | 42.99 | 0.12 | 0.28 | 42.94 | 43.03 | 42.72 | 116006 |
| 1732145400 | 42.8683 | 0.03 | 0.07 | 42.91 | 42.91 | 42.6695 | 120168 |
| 1732059000 | 42.84 | 0.01 | 0.01 | 42.61 | 42.92 | 42.61 | 176244 |
| 1731972600 | 42.835 | 0.11 | 0.25 | 42.79 | 42.875393 | 42.69 | 243888 |
| 1731713400 | 42.7267 | 0.01 | 0.03 | 42.7148 | 42.77 | 42.67 | 165439 |
| 1731627000 | 42.7148 | 0.05 | 0.13 | 42.69 | 42.74 | 42.08 | 83697 |
| 1731540600 | 42.66 | 0 | 0.00 | 42.64 | 42.739 | 42.64 | 24382 |
| 1731454200 | 42.66 | -0.02 | -0.04 | 42.67 | 42.74 | 42.6417 | 14600 |
| 1731367800 | 42.6771 | -0.04 | -0.09 | 42.715 | 42.7399 | 42.6436 | 88084 |
| 1731108600 | 42.715 | 0.05 | 0.11 | 42.6699 | 42.7499 | 42.6518 | 3394 |
| 1731022200 | 42.6699 | 0.05 | 0.12 | 42.62 | 42.7199 | 42.62 | 10249 |
| 1730935800 | 42.62 | 0 | 0.01 | 42.65 | 42.6679 | 42.6001 | 19775 |
| 1730849400 | 42.615 | 0.02 | 0.04 | 42.5998 | 42.6279 | 42.56 | 2457 |
| 1730763000 | 42.5998 | 0.01 | 0.02 | 42.59 | 42.6327 | 42.5601 | 4425 |
| 1730500200 | 42.59 | 0.02 | 0.04 | 42.62 | 42.6499 | 42.56 | 9603 |
| 1730413800 | 42.5744 | -0.04 | -0.08 | 42.56 | 42.6299 | 42.53 | 3022 |
| 1730327400 | 42.6094 | 0.03 | 0.08 | 42.635 | 42.635 | 42.57 | 1379 |
| 1730241000 | 42.5746 | 0.02 | 0.06 | 41.96 | 42.6099 | 41.96 | 18279 |
| 1730154600 | 42.55 | -0.01 | -0.02 | 42.56 | 42.58 | 42.54 | 11067 |
| 1729895400 | 42.56 | 0.04 | 0.09 | 42.54 | 42.56 | 42.54 | 1134 |
| 1729809000 | 42.5201 | -0.02 | -0.04 | 42.53 | 42.54 | 42.52 | 3717 |
| 1729722600 | 42.5352 | -0.01 | -0.03 | 42.5495 | 42.5999 | 42.5 | 7699 |
| 1729636200 | 42.5495 | 0.01 | 0.02 | 42.51 | 42.59 | 42.5001 | 1758 |
| 1729549800 | 42.5398 | 0.04 | 0.09 | 42.5 | 42.58 | 42.4901 | 17141 |
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
