We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.225428313796 | 44.36 | 44.55 | 44.1 | 4753 | 44.3912738 | SP |
| 4 | 0.66 | 1.50684931507 | 43.8 | 44.55 | 43.54 | 10376 | 44.03030132 | SP |
| 12 | 1.03 | 2.37163251209 | 43.43 | 44.55 | 43.06 | 11847 | 43.90970254 | SP |
| 26 | 0.515 | 1.17191944476 | 43.945 | 44.55 | 42.9215 | 11714 | 43.87787936 | SP |
| 52 | 1.64 | 3.82998598786 | 42.82 | 44.6 | 40.54 | 16328 | 42.80414858 | SP |
| 156 | -6.02 | -11.9255150555 | 50.48 | 50.85 | 38.19 | 22970 | 44.08668413 | SP |
| 260 | -4.54 | -9.26530612245 | 49 | 51.07 | 35.97 | 23753 | 45.80329281 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 44.4845 | 0.21 | 0.48 | 44.27 | 44.4845 | 44.27 | 2062 |
| 1721428200 | 44.27 | 0.01 | 0.02 | 44.1 | 44.32 | 44.1 | 4797 |
| 1721341800 | 44.26 | -0.21 | -0.46 | 44.46 | 44.52 | 44.25 | 6467 |
| 1721255400 | 44.4652 | -0.08 | -0.19 | 44.55 | 44.55 | 44.455 | 4933 |
| 1721169000 | 44.55 | 0.27 | 0.61 | 44.36 | 44.55 | 44.35 | 5505 |
| 1721082600 | 44.28 | -0.07 | -0.16 | 44.38 | 44.39 | 44.28 | 4915 |
| 1720823400 | 44.3522 | 0.16 | 0.37 | 44.25 | 44.3522 | 44.2 | 10635 |
| 1720737000 | 44.19 | 0.19 | 0.43 | 44.23 | 44.27 | 44.19 | 7887 |
| 1720650600 | 44.002 | 0.08 | 0.18 | 43.93 | 44.02 | 43.93 | 5190 |
| 1720564200 | 43.925 | -0.1 | -0.22 | 44.02 | 44.02 | 43.8901 | 1692 |
| 1720477800 | 44.0231 | -0.04 | -0.09 | 44.02 | 44.09 | 43.95 | 76322 |
| 1720218600 | 44.0609 | 0.17 | 0.39 | 43.88 | 44.0609 | 43.88 | 11666 |
| 1720040640 | 43.89 | 0.2 | 0.46 | 43.76 | 43.89 | 43.76 | 4846 |
| 1719959400 | 43.6875 | 0.11 | 0.26 | 43.55 | 43.7 | 43.54 | 15070 |
| 1719873000 | 43.575 | -0.19 | -0.42 | 43.63 | 43.68 | 43.5457 | 9071 |
| 1719613800 | 43.76 | 0 | 0.00 | 43.76 | 43.76 | 43.76 | 0 |
| 1719527400 | 43.76 | 0.02 | 0.06 | 43.75 | 43.83 | 43.72 | 6391 |
| 1719441000 | 43.7354 | -0.11 | -0.24 | 43.76 | 43.76 | 43.71 | 4749 |
| 1719354600 | 43.8404 | 0.04 | 0.09 | 43.8 | 43.86 | 43.775 | 4564 |
| 1719268200 | 43.8014 | 0.01 | 0.03 | 43.83 | 43.83 | 43.781 | 2704 |
| 1719009000 | 43.7889 | 0.04 | 0.09 | 43.72 | 43.819 | 43.72 | 2978 |
| 1718922600 | 43.75 | 0 | 0.00 | 43.86 | 43.86 | 43.75 | 4769 |
| 1718749800 | 43.75 | 0.02 | 0.04 | 43.76 | 43.94 | 43.75 | 21596 |
| 1718663400 | 43.7326 | 0.11 | 0.26 | 43.59 | 43.78 | 43.59 | 4658 |
| 1718404200 | 43.6204 | -0.32 | -0.73 | 43.63 | 43.6789 | 43.58 | 3880 |
| 1718317800 | 43.94 | 0.02 | 0.05 | 43.99 | 43.99 | 43.86 | 2843 |
| 1718231400 | 43.92 | 0.15 | 0.34 | 44.065 | 44.07 | 43.92 | 7967 |
| 1718145000 | 43.77 | 0.08 | 0.18 | 43.65 | 43.78 | 43.5809 | 15226 |
| 1718058600 | 43.6903 | -0.02 | -0.04 | 43.55 | 43.72 | 43.55 | 2127 |
| 1717799400 | 43.7081 | -0.23 | -0.53 | 43.74 | 43.78 | 43.69 | 10646 |
| 1717713000 | 43.94 | -0.01 | -0.03 | 43.97 | 43.98 | 43.87 | 6687 |
| 1717626600 | 43.9532 | 0.07 | 0.17 | 43.92 | 43.98 | 43.85 | 226073 |
| 1717540200 | 43.88 | -0.02 | -0.05 | 43.83 | 43.89 | 43.7302 | 11959 |
| 1717453800 | 43.9 | -0.07 | -0.16 | 43.68 | 43.9 | 43.68 | 6513 |
| 1717194600 | 43.97 | 0.25 | 0.57 | 43.76 | 43.97 | 43.76 | 5654 |
| 1717108200 | 43.72 | 0.06 | 0.14 | 43.66 | 43.84 | 43.66 | 5167 |
| 1717021800 | 43.658 | -0.18 | -0.40 | 43.63 | 43.66 | 43.5912 | 4567 |
| 1716935400 | 43.835 | -0.06 | -0.13 | 43.9371 | 43.95 | 43.8169 | 4445 |
| 1716589800 | 43.8901 | 0.16 | 0.37 | 43.8 | 43.95 | 43.76 | 6206 |
| 1716503400 | 43.7262 | -0.12 | -0.27 | 43.95 | 43.96 | 43.69 | 7170 |
| 1716417000 | 43.8451 | -0.13 | -0.31 | 43.93 | 43.93 | 43.8272 | 13210 |
| 1716330600 | 43.98 | 0.06 | 0.15 | 44 | 44 | 43.91 | 8229 |
| 1716244200 | 43.9152 | -0.03 | -0.06 | 43.96 | 43.98 | 43.88 | 3992 |
| 1715985000 | 43.9435 | 0.01 | 0.02 | 43.97 | 43.99 | 43.89 | 7214 |
| 1715898600 | 43.9364 | -0.01 | -0.03 | 43.97 | 44.04 | 43.92 | 8949 |
| 1715812200 | 43.95 | 0.22 | 0.50 | 43.92 | 44.05 | 43.9053 | 4716 |
| 1715725800 | 43.7298 | 0.09 | 0.21 | 43.64 | 43.7756 | 43.64 | 3526 |
| 1715639400 | 43.64 | -0.01 | -0.01 | 43.72 | 43.78 | 43.58 | 7354 |
| 1715380200 | 43.6459 | -0.08 | -0.19 | 43.78 | 43.78 | 43.59 | 5701 |
| 1715293800 | 43.7304 | 0 | 0.00 | 43.68 | 43.76 | 43.64 | 7156 |
| 1715207400 | 43.73 | 0.01 | 0.03 | 43.72 | 43.73 | 43.59 | 5521 |
| 1715121000 | 43.719 | 0.01 | 0.02 | 43.87 | 43.87 | 43.6717 | 5860 |
| 1715034600 | 43.71 | 0 | 0.01 | 43.72 | 43.79 | 43.67 | 15251 |
| 1714775400 | 43.7059 | 0.19 | 0.43 | 43.77 | 43.8 | 43.6702 | 3912 |
| 1714689000 | 43.52 | 0.25 | 0.59 | 43.32 | 43.52 | 43.32 | 5691 |
| 1714602600 | 43.2666 | -0.07 | -0.16 | 43.13 | 43.46 | 43.06 | 4232 |
| 1714516200 | 43.3343 | -0.21 | -0.47 | 43.43 | 43.53 | 43.3343 | 2300 |
| 1714429800 | 43.5401 | 0.12 | 0.28 | 43.54 | 43.62 | 43.47 | 6070 |
| 1714170600 | 43.4188 | 0.03 | 0.07 | 43.25 | 43.49 | 43.25 | 9307 |
| 1714084200 | 43.39 | -0.03 | -0.08 | 43.12 | 43.39 | 43.1 | 2518 |
| 1713997800 | 43.4234 | -0.09 | -0.21 | 43.44 | 43.47 | 43.29 | 3863 |
| 1713911400 | 43.5152 | 0.23 | 0.53 | 43.39 | 43.5935 | 43.39 | 2942 |
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
