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 | 0.04 | 0.0869943453676 | 45.98 | 46.0399 | 45.9 | 126283 | 46.00446934 | SP |
| 4 | 0.86 | 1.904340124 | 45.16 | 46.0399 | 44.79 | 46017 | 45.85889064 | SP |
| 12 | 1.79 | 4.04702690482 | 44.23 | 46.0399 | 42.99 | 81349 | 44.59714189 | SP |
| 26 | 4.6 | 11.1057460164 | 41.42 | 46.0399 | 41.04 | 105174 | 43.77425201 | SP |
| 52 | 8.05 | 21.2009481169 | 37.97 | 46.0399 | 37.25 | 109826 | 41.59239972 | SP |
| 156 | 11.48 | 33.2368268674 | 34.54 | 46.0399 | 31.81 | 59329 | 39.07940822 | SP |
| 260 | 15.33 | 49.9511241447 | 30.69 | 46.0399 | 30.1568 | 48914 | 38.55403142 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 46.02 | 0.07 | 0.15 | 45.98 | 46.0399 | 45.95 | 398594 |
| 1719268200 | 45.95 | 0 | 0.00 | 46 | 46.03 | 45.95 | 29320 |
| 1719009000 | 45.95 | 0.02 | 0.04 | 45.9 | 45.995 | 45.9 | 57842 |
| 1718922600 | 45.93 | -0.04 | -0.09 | 45.98 | 46 | 45.91 | 19374 |
| 1718749800 | 45.9698 | 0.04 | 0.08 | 45.9336 | 45.99 | 45.93 | 14345 |
| 1718663400 | 45.9336 | 0.03 | 0.07 | 45.82 | 45.96 | 45.82 | 19523 |
| 1718404200 | 45.9 | 0.04 | 0.09 | 45.86 | 45.9 | 45.8 | 47861 |
| 1718317800 | 45.8608 | 0.02 | 0.05 | 45.895 | 45.895 | 45.79 | 9624 |
| 1718231400 | 45.84 | 0.13 | 0.28 | 45.87 | 45.9 | 45.58 | 98842 |
| 1718145000 | 45.71 | 0.08 | 0.18 | 45.62 | 45.72 | 45.53 | 37764 |
| 1718058600 | 45.6289 | 0.03 | 0.06 | 45.52 | 45.6626 | 45.52 | 8821 |
| 1717799400 | 45.6031 | 0.04 | 0.09 | 45.595 | 45.6682 | 45.55 | 8926 |
| 1717713000 | 45.5602 | 0.01 | 0.02 | 45.61 | 45.61 | 45.4819 | 25073 |
| 1717626600 | 45.5502 | 0.21 | 0.46 | 45.41 | 45.57 | 45.365 | 10222 |
| 1717540200 | 45.34 | 0.03 | 0.07 | 45.28 | 45.39 | 45.202 | 8291 |
| 1717453800 | 45.31 | 0 | 0.00 | 45.35 | 45.4199 | 45.06 | 13137 |
| 1717194600 | 45.31 | 0.26 | 0.58 | 45.14 | 45.31 | 44.79 | 12431 |
| 1717108200 | 45.05 | -0.17 | -0.38 | 45.135 | 45.1852 | 45.01 | 18077 |
| 1717021800 | 45.22 | -0.11 | -0.25 | 45.16 | 45.24 | 45.1312 | 36261 |
| 1716935400 | 45.3344 | 0.01 | 0.03 | 45.41 | 45.41 | 45.23 | 9067 |
| 1716589800 | 45.32 | 0.15 | 0.33 | 45.26 | 45.36 | 45.24 | 11545 |
| 1716503400 | 45.17 | -0.08 | -0.18 | 45.45 | 45.45 | 45.0945 | 26894 |
| 1716417000 | 45.25 | -0.13 | -0.29 | 45.28 | 45.3499 | 45.2 | 56574 |
| 1716330600 | 45.38 | 0.09 | 0.20 | 45.28 | 45.38 | 45.2126 | 62945 |
| 1716244200 | 45.29 | 0.08 | 0.18 | 45.24 | 45.33 | 45.24 | 49918 |
| 1715985000 | 45.21 | 0.02 | 0.04 | 45.18 | 45.225 | 45.138 | 41461 |
| 1715898600 | 45.19 | -0.05 | -0.11 | 45.24 | 45.28 | 45.1701 | 52942 |
| 1715812200 | 45.24 | 0.35 | 0.78 | 44.89 | 45.24 | 44.89 | 111820 |
| 1715725800 | 44.89 | 0.15 | 0.34 | 44.77 | 44.92 | 44.75 | 19625 |
| 1715639400 | 44.74 | -0.05 | -0.11 | 44.79 | 44.8045 | 44.72 | 12925 |
| 1715380200 | 44.79 | 0.12 | 0.27 | 44.83 | 44.83 | 44.701 | 21521 |
| 1715293800 | 44.67 | 0.15 | 0.34 | 44.54 | 44.6997 | 44.52 | 22781 |
| 1715207400 | 44.52 | -0.03 | -0.07 | 44.42 | 44.5599 | 44.42 | 16036 |
| 1715121000 | 44.55 | 0.12 | 0.27 | 44.55 | 44.5508 | 44.45 | 63891 |
| 1715034600 | 44.43 | 0.25 | 0.57 | 44.33 | 44.43 | 44.29 | 29725 |
| 1714775400 | 44.18 | 0.46 | 1.05 | 44.11 | 44.19 | 44.055 | 20799 |
| 1714689000 | 43.72 | 0.29 | 0.67 | 43.67 | 43.78 | 43.45 | 28403 |
| 1714602600 | 43.43 | -0.18 | -0.41 | 43.52 | 43.8951 | 43.43 | 13930 |
| 1714516200 | 43.61 | -0.46 | -1.04 | 44 | 44.04 | 43.585 | 54546 |
| 1714429800 | 44.07 | 0.15 | 0.34 | 44.02 | 44.07 | 43.97 | 28317 |
| 1714170600 | 43.92 | 0.33 | 0.76 | 43.85 | 44.008 | 43.83 | 36002 |
| 1714084200 | 43.59 | -0.2 | -0.46 | 43.37 | 43.65 | 43.29 | 34464 |
| 1713997800 | 43.79 | 0.07 | 0.16 | 43.76 | 43.84 | 43.6062 | 10525 |
| 1713911400 | 43.7216 | 0.34 | 0.79 | 43.49 | 43.76 | 43.485 | 29144 |
| 1713825000 | 43.38 | 0.29 | 0.67 | 43.245 | 43.52 | 43.1051 | 49867 |
| 1713565800 | 43.09 | -0.23 | -0.53 | 43.31 | 43.37 | 42.99 | 17366 |
| 1713479400 | 43.32 | -0.04 | -0.09 | 43.47 | 43.61 | 43.2807 | 33189 |
| 1713393000 | 43.36 | -0.23 | -0.53 | 43.725 | 43.725 | 43.3439 | 34573 |
| 1713306600 | 43.59 | -0.04 | -0.09 | 43.64 | 43.72 | 43.49 | 116467 |
| 1713220200 | 43.63 | -0.28 | -0.64 | 44.17 | 44.17 | 43.5619 | 80946 |
| 1712961000 | 43.91 | -0.42 | -0.95 | 44.13 | 44.17 | 43.84 | 191099 |
| 1712874600 | 44.33 | 0.22 | 0.50 | 44.19 | 44.38 | 44.03 | 2148319 |
| 1712788200 | 44.11 | -0.23 | -0.52 | 44.05 | 44.163 | 44.03 | 36647 |
| 1712701800 | 44.34 | 0.04 | 0.09 | 44.4 | 44.4 | 44.11 | 18237 |
| 1712615400 | 44.3 | 0.05 | 0.11 | 44.31 | 44.3865 | 44.2716 | 12649 |
| 1712356200 | 44.25 | 0.2 | 0.45 | 44.07 | 44.375 | 44.07 | 24921 |
| 1712269800 | 44.05 | -0.26 | -0.59 | 44.31 | 44.5506 | 44.01 | 17777 |
| 1712183400 | 44.31 | 0.01 | 0.01 | 44.23 | 44.4099 | 44.23 | 193600 |
| 1712097000 | 44.305 | -0.11 | -0.24 | 44.25 | 44.305 | 44.2 | 51775 |
| 1712010600 | 44.41 | -0.04 | -0.09 | 44.51 | 44.5112 | 44.4 | 15814 |
| 1711665000 | 44.45 | 0.01 | 0.02 | 44.47 | 44.5599 | 44.45 | 24071 |
| 1711578600 | 44.44 | 0.17 | 0.38 | 44.46 | 44.47 | 44.3101 | 17570 |
| 1711492200 | 44.27 | -0.03 | -0.07 | 44.34 | 44.3999 | 44.26 | 14228 |
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
