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 | -0.28 | -0.627521290901 | 44.62 | 45.085 | 44.05 | 144302 | 44.729524 | SP |
| 4 | -1.26 | -2.76315789474 | 45.6 | 46.89 | 44.05 | 143587 | 45.37413083 | SP |
| 12 | 2.13 | 5.04619758351 | 42.21 | 47.02 | 40.34 | 141757 | 44.64930786 | SP |
| 26 | 3.86 | 9.53557312253 | 40.48 | 47.02 | 38.17 | 234505 | 41.17958137 | SP |
| 52 | 2.25 | 5.34568781183 | 42.09 | 47.02 | 35.32 | 297186 | 40.32754179 | SP |
| 156 | 2.74 | 6.58653846154 | 41.6 | 50.25 | 35.32 | 280106 | 43.24531629 | SP |
| 260 | 4.56 | 11.4630467572 | 39.78 | 50.25 | 28.302 | 252351 | 42.05780762 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441000 | 44.34 | -0.17 | -0.38 | 44.35 | 44.4062 | 44.05 | 123621 |
| 1719354600 | 44.51 | -0.44 | -0.98 | 44.95 | 44.95 | 44.395 | 188244 |
| 1719268200 | 44.95 | 0.57 | 1.28 | 44.4 | 45.085 | 44.328 | 221759 |
| 1719009000 | 44.38 | -0.55 | -1.22 | 44.72 | 44.79 | 44.34 | 74707 |
| 1718922600 | 44.93 | 0.37 | 0.83 | 44.62 | 45.02 | 44.59 | 92668 |
| 1718749800 | 44.56 | -0.02 | -0.04 | 44.19 | 44.58 | 44.18 | 114559 |
| 1718663400 | 44.58 | -0.46 | -1.02 | 44.85 | 44.89 | 44.5445 | 93299 |
| 1718404200 | 45.04 | -0.07 | -0.16 | 44.94 | 45.06 | 44.715 | 86111 |
| 1718317800 | 45.11 | 0.06 | 0.13 | 45.06 | 45.3001 | 44.715 | 124693 |
| 1718231400 | 45.05 | -0.31 | -0.68 | 45.87 | 45.87 | 44.97 | 151989 |
| 1718145000 | 45.36 | -0.28 | -0.61 | 45.28 | 45.415 | 45.0132 | 88859 |
| 1718058600 | 45.64 | 0.57 | 1.26 | 45.1 | 45.6846 | 44.95 | 73864 |
| 1717799400 | 45.07 | -0.52 | -1.14 | 45.21 | 45.52 | 45.06 | 148722 |
| 1717713000 | 45.59 | -0.48 | -1.04 | 45.98 | 46.215 | 45.5474 | 63776 |
| 1717626600 | 46.07 | -0.29 | -0.63 | 46.31 | 46.31 | 46.02 | 79957 |
| 1717540200 | 46.36 | 0.01 | 0.02 | 46.24 | 46.5 | 45.85 | 123983 |
| 1717453800 | 46.35 | -0.48 | -1.02 | 46.86 | 46.86 | 46.24 | 209090 |
| 1717194600 | 46.83 | 0.81 | 1.76 | 46.23 | 46.89 | 46.05 | 128572 |
| 1717108200 | 46.02 | 0.6 | 1.32 | 45.5 | 46.05 | 45.49 | 98265 |
| 1717021800 | 45.42 | -0.59 | -1.28 | 45.6 | 45.62 | 45.242 | 564654 |
| 1716935400 | 46.01 | -0.06 | -0.13 | 46.14 | 46.29 | 45.93 | 93492 |
| 1716589800 | 46.07 | 0.43 | 0.94 | 45.78 | 46.233 | 45.69 | 75889 |
| 1716503400 | 45.64 | -0.81 | -1.74 | 46.44 | 46.44 | 45.62 | 148561 |
| 1716417000 | 46.45 | -0.55 | -1.17 | 46.84 | 46.9 | 46.42 | 201024 |
| 1716330600 | 47 | 0.4 | 0.86 | 46.59 | 47.02 | 46.59 | 133795 |
| 1716244200 | 46.6 | -0.08 | -0.17 | 46.79 | 46.79 | 46.53 | 198999 |
| 1715985000 | 46.68 | 0.04 | 0.09 | 46.68 | 46.805 | 46.45 | 120896 |
| 1715898600 | 46.64 | -0.14 | -0.30 | 46.75 | 47.01 | 46.6 | 96639 |
| 1715812200 | 46.78 | 0.66 | 1.43 | 46.55 | 46.925 | 46.52 | 432628 |
| 1715725800 | 46.12 | 0.12 | 0.26 | 46.18 | 46.31 | 45.9 | 168865 |
| 1715639400 | 46 | -0.02 | -0.04 | 46.2 | 46.4 | 45.96 | 138012 |
| 1715380200 | 46.02 | -0.03 | -0.07 | 46.26 | 46.35 | 45.8875 | 114399 |
| 1715293800 | 46.05 | 0.68 | 1.50 | 45.33 | 46.07 | 45.25 | 173887 |
| 1715207400 | 45.37 | 0.46 | 1.02 | 44.76 | 45.38 | 44.76 | 352153 |
| 1715121000 | 44.91 | 0.44 | 0.99 | 44.66 | 44.975 | 44.64 | 320994 |
| 1715034600 | 44.47 | 0.2 | 0.45 | 44.34 | 44.5 | 44.11 | 98632 |
| 1714775400 | 44.27 | 0.41 | 0.93 | 44.19 | 44.33 | 43.8846 | 107701 |
| 1714689000 | 43.86 | 0.27 | 0.62 | 43.79 | 43.9476 | 43.48 | 70164 |
| 1714602600 | 43.59 | 0.49 | 1.14 | 43.09 | 44.01 | 42.95 | 159539 |
| 1714516200 | 43.1 | -0.24 | -0.55 | 43.15 | 43.42 | 42.84 | 91229 |
| 1714429800 | 43.34 | 0.65 | 1.52 | 43 | 43.3938 | 43 | 89166 |
| 1714170600 | 42.69 | -0.47 | -1.09 | 43.17 | 43.211 | 42.69 | 86072 |
| 1714084200 | 43.16 | 0.12 | 0.28 | 42.84 | 43.3102 | 42.59 | 209763 |
| 1713997800 | 43.04 | 0.26 | 0.61 | 42.42 | 43.169 | 42.22 | 111450 |
| 1713911400 | 42.78 | 0.24 | 0.56 | 42.46 | 42.995 | 42.43 | 121854 |
| 1713825000 | 42.54 | 0.37 | 0.88 | 42.18 | 42.675 | 41.93 | 134036 |
| 1713565800 | 42.17 | 0.67 | 1.61 | 41.59 | 42.2416 | 41.59 | 127952 |
| 1713479400 | 41.5 | 0.2 | 0.48 | 41.4 | 41.62 | 41.195 | 113543 |
| 1713393000 | 41.3 | 0.8 | 1.98 | 40.74 | 41.4 | 40.67 | 124183 |
| 1713306600 | 40.5 | -0.56 | -1.36 | 40.96 | 40.96 | 40.34 | 132623 |
| 1713220200 | 41.06 | -0.38 | -0.92 | 41.67 | 41.86 | 40.88 | 90968 |
| 1712961000 | 41.44 | -0.34 | -0.81 | 41.8 | 41.93 | 41.26 | 88197 |
| 1712874600 | 41.78 | -0.04 | -0.10 | 42.02 | 42.08 | 41.4699 | 92546 |
| 1712788200 | 41.82 | -0.78 | -1.83 | 41.78 | 41.98 | 41.48 | 131452 |
| 1712701800 | 42.6 | 0.17 | 0.40 | 42.52 | 42.72 | 42.34 | 114049 |
| 1712615400 | 42.43 | 0.28 | 0.66 | 42.15 | 42.46 | 42.09 | 86021 |
| 1712356200 | 42.15 | 0.19 | 0.45 | 41.76 | 42.22 | 41.59 | 89805 |
| 1712269800 | 41.96 | -0.12 | -0.29 | 42.38 | 42.53 | 41.7125 | 190885 |
| 1712183400 | 42.08 | -0.14 | -0.33 | 42.21 | 42.34 | 41.94 | 88039 |
| 1712097000 | 42.22 | 0.05 | 0.12 | 42.07 | 42.43 | 42.05 | 80462 |
| 1712010600 | 42.17 | -0.25 | -0.59 | 42.46 | 42.46 | 41.93 | 95926 |
| 1711665000 | 42.42 | 0.35 | 0.83 | 42.04 | 42.4699 | 42.01 | 106092 |
| 1711578600 | 42.07 | 1.11 | 2.71 | 41.24 | 42.085 | 41.24 | 176463 |
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
