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 | 0.55 | 1.19021856741 | 46.21 | 46.76 | 46.07 | 699177 | 46.31829986 | SP |
| 4 | -0.08 | -0.170794192997 | 46.84 | 47.4884 | 45.5969 | 948440 | 46.56404145 | SP |
| 12 | 0.29 | 0.624058532386 | 46.47 | 47.4884 | 45.5969 | 1002376 | 46.65169081 | SP |
| 26 | -0.33 | -0.700785729454 | 47.09 | 47.4884 | 45.51 | 895607 | 46.56328335 | SP |
| 52 | 1.51 | 3.33701657459 | 45.25 | 48.54 | 44.3 | 684624 | 46.76657407 | SP |
| 156 | -2.48 | -5.03655564582 | 49.24 | 49.5099 | 43.47 | 395203 | 46.4907415 | SP |
| 260 | -8.04 | -14.6715328467 | 54.8 | 56.73 | 43.47 | 246124 | 46.80876214 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 46.76 | 0.16 | 0.35 | 46.69 | 46.77 | 46.6301 | 452275 |
| 1745533800 | 46.595 | 0.37 | 0.79 | 46.5 | 46.6 | 46.465 | 940008 |
| 1745447400 | 46.23 | 0.05 | 0.11 | 46.56 | 46.58 | 46.23 | 876275 |
| 1745361000 | 46.18 | 0.11 | 0.24 | 46.24 | 46.269 | 46.1597 | 555122 |
| 1745274600 | 46.07 | -0.26 | -0.56 | 46.21 | 46.295 | 46.07 | 427488 |
| 1744929000 | 46.33 | -0.1 | -0.20 | 46.42 | 46.456 | 46.2837 | 600308 |
| 1744842600 | 46.425 | 0.16 | 0.36 | 46.37 | 46.45 | 46.27 | 808273 |
| 1744756200 | 46.26 | 0.08 | 0.17 | 46.16 | 46.35 | 46.16 | 547508 |
| 1744669800 | 46.18 | 0.28 | 0.61 | 46.1 | 46.2386 | 46.0312 | 524372 |
| 1744410600 | 45.9 | -0.12 | -0.26 | 45.89 | 46 | 45.56 | 867352 |
| 1744324200 | 46.02 | -0.35 | -0.75 | 46.18 | 46.29 | 46 | 1435324 |
| 1744237800 | 46.37 | 0.12 | 0.26 | 45.92 | 46.37 | 45.6337 | 1032930 |
| 1744151400 | 46.25 | -0.41 | -0.88 | 46.49 | 46.6499 | 46.21 | 968889 |
| 1744065000 | 46.66 | -0.54 | -1.14 | 47.3 | 47.3 | 46.565 | 1957470 |
| 1743805800 | 47.2 | 0.04 | 0.08 | 47.4 | 47.4884 | 47.15 | 950066 |
| 1743719400 | 47.16 | 0.22 | 0.47 | 47.22 | 47.31 | 47.1345 | 858617 |
| 1743633000 | 46.94 | -0.04 | -0.07 | 47.09 | 47.12 | 46.8323 | 2377785 |
| 1743546600 | 46.975 | -0.07 | -0.14 | 46.92 | 47.05 | 46.89 | 611090 |
| 1743460200 | 47.04 | 0.1 | 0.22 | 47.06 | 47.0792 | 46.921 | 698513 |
| 1743201000 | 46.935 | 0.25 | 0.52 | 46.84 | 46.955 | 46.8199 | 1001526 |
| 1743114600 | 46.69 | -0.04 | -0.07 | 46.71 | 46.715 | 46.6516 | 1226939 |
| 1743028200 | 46.725 | -0.11 | -0.22 | 46.76 | 46.7799 | 46.7 | 648965 |
| 1742941800 | 46.83 | 0.05 | 0.11 | 46.81 | 46.88 | 46.77 | 930345 |
| 1742855400 | 46.78 | -0.09 | -0.19 | 46.89 | 46.9 | 46.7701 | 689079 |
| 1742596200 | 46.87 | -0.15 | -0.31 | 47.08 | 47.08 | 46.86 | 474853 |
| 1742509800 | 47.015 | 0.04 | 0.07 | 47.16 | 47.16 | 46.9801 | 1460955 |
| 1742423400 | 46.98 | 0.15 | 0.33 | 46.82 | 46.9913 | 46.75 | 712797 |
| 1742337000 | 46.825 | 0.07 | 0.14 | 46.73 | 46.87 | 46.7 | 844944 |
| 1742250600 | 46.76 | 0.08 | 0.17 | 46.82 | 46.8364 | 46.68 | 2552346 |
| 1741991400 | 46.68 | -0.13 | -0.28 | 46.75 | 46.7799 | 46.65 | 1330808 |
| 1741905000 | 46.81 | 0.08 | 0.17 | 46.67 | 46.94 | 46.59 | 1204137 |
| 1741818600 | 46.73 | -0.07 | -0.15 | 46.74 | 46.86 | 46.6803 | 685725 |
| 1741732200 | 46.8 | -0.12 | -0.26 | 46.95 | 47.0068 | 46.7654 | 691810 |
| 1741645800 | 46.92 | 0.15 | 0.32 | 46.94 | 47.0103 | 46.84 | 820012 |
| 1741390200 | 46.77 | -0.02 | -0.04 | 46.97 | 46.989 | 46.72 | 1041078 |
| 1741303800 | 46.79 | -0.07 | -0.15 | 46.82 | 46.88 | 46.68 | 1456341 |
| 1741217400 | 46.86 | -0.15 | -0.32 | 47.07 | 47.075 | 46.85 | 1350258 |
| 1741131000 | 47.01 | -0.12 | -0.25 | 47.15 | 47.2187 | 46.9714 | 2073432 |
| 1741044600 | 47.13 | -0.1 | -0.21 | 46.92 | 47.14 | 46.91 | 831275 |
| 1740785400 | 47.23 | 0.2 | 0.43 | 47.12 | 47.23 | 47.0432 | 735414 |
| 1740699000 | 47.03 | -0.06 | -0.13 | 47 | 47.049 | 46.9632 | 661016 |
| 1740612600 | 47.09 | 0.11 | 0.22 | 47 | 47.11 | 46.935 | 675233 |
| 1740526200 | 46.985 | 0.27 | 0.59 | 46.92 | 46.99 | 46.88 | 1129243 |
| 1740439800 | 46.71 | 0.06 | 0.14 | 46.64 | 46.7295 | 46.59 | 416821 |
| 1740180600 | 46.645 | 0.19 | 0.41 | 46.52 | 46.695 | 46.4901 | 500319 |
| 1740094200 | 46.455 | 0.08 | 0.17 | 46.46 | 46.475 | 46.42 | 740876 |
| 1740007800 | 46.375 | 0.05 | 0.12 | 46.32 | 46.39 | 46.28 | 729538 |
| 1739921400 | 46.32 | -0.18 | -0.39 | 46.42 | 46.44 | 46.31 | 627491 |
| 1739575800 | 46.5 | 0.16 | 0.33 | 46.53 | 46.57 | 46.47 | 1070787 |
| 1739489400 | 46.345 | 0.27 | 0.60 | 46.24 | 46.376596 | 46.2342 | 883098 |
| 1739403000 | 46.07 | -0.22 | -0.48 | 46.09 | 46.1274 | 45.99 | 695281 |
| 1739316600 | 46.29 | -0.09 | -0.19 | 46.32 | 46.32 | 46.26 | 511308 |
| 1739230200 | 46.38 | -0.01 | -0.01 | 46.42 | 46.48 | 46.36 | 617391 |
| 1738971000 | 46.385 | -0.13 | -0.27 | 46.38 | 46.435 | 46.32 | 2518313 |
| 1738884600 | 46.51 | -0.04 | -0.08 | 46.5 | 46.55 | 46.45 | 1284715 |
| 1738798200 | 46.545 | 0.22 | 0.47 | 46.46 | 46.5999 | 46.455 | 2398102 |
| 1738711800 | 46.325 | 0.1 | 0.21 | 46.17 | 46.33 | 46.1426 | 619002 |
| 1738625400 | 46.23 | -0.18 | -0.39 | 46.3 | 46.38 | 46.1685 | 958633 |
| 1738366200 | 46.41 | -0.07 | -0.15 | 46.47 | 46.5199 | 46.32 | 1386002 |
| 1738279800 | 46.48 | 0.09 | 0.19 | 46.47 | 46.5143 | 46.4215 | 754273 |
| 1738193400 | 46.39 | -0.04 | -0.09 | 46.46 | 46.48 | 46.28 | 706250 |
| 1738107000 | 46.43 | 0.03 | 0.06 | 46.38 | 46.44 | 46.3124 | 485385 |
| 1738020600 | 46.4 | 0.2 | 0.44 | 46.37 | 46.43 | 46.3001 | 1228341 |
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
