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 | 0.5907 | 1.35668350942 | 43.54 | 44.21 | 42.51 | 11518 | 43.89122112 | SP |
| 4 | 0.4657 | 1.06652925684 | 43.665 | 48.3 | 42.51 | 15086 | 43.47935537 | SP |
| 12 | 3.8907 | 9.66873757455 | 40.24 | 48.3 | 40.24 | 13543 | 43.21219777 | SP |
| 26 | 4.6207 | 11.6950139205 | 39.51 | 48.3 | 36.59 | 17606 | 40.64527245 | SP |
| 52 | 3.8607 | 9.5870374969 | 40.27 | 48.3 | 36.59 | 12739 | 40.94756429 | SP |
| 156 | 11.3107 | 34.4628275442 | 32.82 | 48.3 | 27.5 | 16842 | 38.89908787 | SP |
| 260 | 10.6607 | 31.8515088139 | 33.47 | 48.3 | 25.39 | 11123 | 38.20785395 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 44.1307 | 0.27 | 0.62 | 43.84 | 44.21 | 43.84 | 6295 |
| 1783031400 | 43.86 | 0.01 | 0.03 | 43.895 | 44.11 | 43.5621 | 15800 |
| 1782945000 | 43.8452 | -0 | -0.01 | 43.75 | 44.04 | 43.73 | 5389 |
| 1782858600 | 43.85 | 0.19 | 0.44 | 43.54 | 43.95 | 42.51 | 18588 |
| 1782772200 | 43.66 | 0.42 | 0.98 | 43.8 | 48.3 | 43.3599 | 57090 |
| 1782513000 | 43.235 | 0.06 | 0.13 | 42.94 | 43.3 | 42.94 | 6717 |
| 1782426600 | 43.1788 | 0.04 | 0.09 | 43.25 | 43.4 | 43.0896 | 60594 |
| 1782340200 | 43.1411 | -0.11 | -0.26 | 43.28 | 43.39 | 43.115 | 2388 |
| 1782253800 | 43.2548 | -0.53 | -1.20 | 43.62 | 43.62 | 43.11 | 4973 |
| 1782167400 | 43.78 | -0.22 | -0.50 | 43.98 | 44.045 | 43.7243 | 5211 |
| 1781821800 | 44 | 0.5 | 1.16 | 43.69 | 44 | 43.69 | 4135 |
| 1781735400 | 43.4963 | -0.5 | -1.14 | 44.04 | 44.15 | 43.46 | 9294 |
| 1781649000 | 44 | -0.17 | -0.38 | 44.07 | 44.23 | 44 | 3860 |
| 1781562600 | 44.17 | 0.59 | 1.36 | 43.78 | 44.4 | 43.78 | 7627 |
| 1781303400 | 43.5793 | 0.18 | 0.41 | 43.515 | 43.62 | 43.38 | 9015 |
| 1781217000 | 43.4 | 0.64 | 1.49 | 42.95 | 43.4 | 42.77 | 24367 |
| 1781130600 | 42.7634 | -0.17 | -0.39 | 42.96 | 43.26 | 42.7634 | 6267 |
| 1781044200 | 42.93 | -0.51 | -1.18 | 43.665 | 43.81 | 42.6102 | 23929 |
| 1780957800 | 43.4448 | 0.03 | 0.06 | 43.47 | 43.73 | 43.42 | 16052 |
| 1780698600 | 43.4189 | -0.89 | -2.02 | 44.16 | 44.47 | 43.31 | 6406 |
| 1780612200 | 44.313 | 0.12 | 0.26 | 44.22 | 44.36 | 44.19 | 3242 |
| 1780525800 | 44.1966 | -0.24 | -0.55 | 44.36 | 44.44 | 44.19 | 5689 |
| 1780439400 | 44.44 | 0.11 | 0.24 | 44.24 | 44.49 | 44.24 | 9255 |
| 1780353000 | 44.3318 | 0.13 | 0.29 | 44.4 | 44.43 | 44.19 | 11470 |
| 1780093800 | 44.2046 | 0.06 | 0.13 | 44.19 | 44.32 | 44.17 | 11625 |
| 1780007400 | 44.1453 | 0.22 | 0.50 | 44.07 | 44.16 | 43.86 | 7253 |
| 1779921000 | 43.9264 | 0.03 | 0.06 | 43.91 | 43.99 | 43.86 | 147430 |
| 1779834600 | 43.8996 | 0.21 | 0.49 | 43.66 | 44.0099 | 43.66 | 11540 |
| 1779489000 | 43.6867 | -0.02 | -0.04 | 43.81 | 43.81 | 43.59 | 5433 |
| 1779402600 | 43.7059 | 0.31 | 0.72 | 43.17 | 43.785 | 43.17 | 6748 |
| 1779316200 | 43.3928 | 0.39 | 0.91 | 43 | 43.43 | 43 | 36562 |
| 1779229800 | 43 | -0.23 | -0.53 | 43.01 | 44.1999 | 43 | 8074 |
| 1779143400 | 43.2284 | -0.05 | -0.11 | 43.17 | 43.2999 | 43.07 | 4995 |
| 1778884200 | 43.2752 | -0.4 | -0.92 | 43.51 | 43.51 | 43.2752 | 6044 |
| 1778797800 | 43.6773 | 0.26 | 0.61 | 43.72 | 43.7584 | 43.54 | 13438 |
| 1778711400 | 43.414 | 0.23 | 0.52 | 43.44 | 43.53 | 43.16 | 7172 |
| 1778625000 | 43.188 | -0.01 | -0.03 | 43 | 43.188 | 42.95 | 5538 |
| 1778538600 | 43.2016 | 0.11 | 0.24 | 43.37 | 43.37 | 43.12 | 8789 |
| 1778279400 | 43.0961 | 0.29 | 0.67 | 42.89 | 43.17 | 42.89 | 8003 |
| 1778193000 | 42.81 | -0.14 | -0.33 | 43.41 | 43.41 | 42.72 | 8317 |
| 1778106600 | 42.9511 | 0.56 | 1.33 | 42.45 | 42.99 | 42.45 | 6454 |
| 1778020200 | 42.3893 | 0.31 | 0.74 | 42.13 | 42.4657 | 42.13 | 2797 |
| 1777933800 | 42.0766 | -0.15 | -0.37 | 42.37 | 42.37 | 41.99 | 4149 |
| 1777674600 | 42.2314 | 0.1 | 0.24 | 42 | 42.34 | 41.77 | 11297 |
| 1777588200 | 42.1316 | 0.42 | 1.01 | 41.75 | 42.17 | 41.75 | 4706 |
| 1777501800 | 41.7112 | -0.05 | -0.12 | 41.58 | 41.73 | 41.355 | 2615 |
| 1777415400 | 41.7598 | -0.1 | -0.24 | 41.89 | 41.89 | 41.7 | 3030 |
| 1777329000 | 41.8611 | 0.06 | 0.14 | 41.76 | 41.96 | 41.76 | 5998 |
| 1777069800 | 41.8041 | 0.29 | 0.70 | 41.55 | 41.8041 | 41.55 | 1487 |
| 1776983400 | 41.5135 | -0.13 | -0.31 | 41.51 | 41.82 | 41.2102 | 3736 |
| 1776897000 | 41.6422 | 0.36 | 0.87 | 41.53 | 41.72 | 41.5101 | 2360 |
| 1776810600 | 41.2839 | -0.19 | -0.45 | 41.5 | 41.53 | 41.2839 | 5205 |
| 1776724200 | 41.47 | -0.13 | -0.32 | 41.15 | 41.83 | 41.15 | 4266 |
| 1776465000 | 41.6043 | 0.48 | 1.18 | 41.19 | 41.76 | 41.19 | 27351 |
| 1776378600 | 41.12 | 0.04 | 0.10 | 41.31 | 41.31 | 41.02 | 15318 |
| 1776292200 | 41.0781 | 0.35 | 0.85 | 40.94 | 41.18 | 40.8449 | 44449 |
| 1776205800 | 40.731 | 1.04 | 2.63 | 40.24 | 40.7343 | 40.24 | 6115 |
| 1776119400 | 39.6872 | -0.22 | -0.55 | 39.93 | 40.035 | 39.6872 | 6651 |
| 1775860200 | 39.905 | -0.09 | -0.23 | 40.055 | 40.145 | 39.895 | 2815 |
| 1775773800 | 39.9982 | 0.38 | 0.95 | 39.64 | 40.015 | 39.51 | 2406 |
| 1775687400 | 39.62 | 1.19 | 3.11 | 39.13 | 39.705 | 39.13 | 18717 |
| 1775601000 | 38.4257 | -0.08 | -0.22 | 38.38 | 38.4257 | 37.94 | 11538 |
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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
