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 | 0.65 | 1.50917111679 | 43.07 | 43.815 | 42.525 | 79075 | 42.94682067 | SP |
| 4 | 2.62 | 6.37469586375 | 41.1 | 43.96 | 40.4541 | 63640 | 42.3076216 | SP |
| 12 | 2.69 | 6.55617840604 | 41.03 | 43.96 | 40.4433 | 64342 | 41.70553544 | SP |
| 26 | 4.26 | 10.7957425241 | 39.46 | 43.96 | 38.6729 | 71582 | 40.90086781 | SP |
| 52 | 6.32 | 16.8983957219 | 37.4 | 43.96 | 33.285 | 64658 | 38.95665669 | SP |
| 156 | 8.45 | 23.9580379926 | 35.27 | 43.96 | 29.716 | 39269 | 37.11694566 | SP |
| 260 | 15.7 | 56.0314061385 | 28.02 | 43.96 | 17.7 | 31213 | 34.79283862 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 43.72 | 0.69 | 1.60 | 43.28 | 43.815 | 43.1713 | 87888 |
| 1721946600 | 43.03 | 0.47 | 1.10 | 42.59 | 43.47 | 42.4881 | 61953 |
| 1721860200 | 42.56 | -0.64 | -1.48 | 43.14 | 43.2483 | 42.525 | 69247 |
| 1721773800 | 43.2 | -0.09 | -0.21 | 43.15 | 43.38 | 43.05 | 99708 |
| 1721687400 | 43.29 | 0.57 | 1.34 | 42.87 | 43.31 | 42.575 | 73060 |
| 1721428200 | 42.7188 | -0.39 | -0.91 | 43.07 | 43.07 | 42.62 | 102968 |
| 1721341800 | 43.11 | -0.44 | -1.01 | 43.58 | 43.96 | 43.001 | 57948 |
| 1721255400 | 43.55 | -0.27 | -0.62 | 43.57 | 43.895 | 43.55 | 97764 |
| 1721169000 | 43.82 | 1.16 | 2.72 | 42.93 | 43.83 | 42.9086 | 93961 |
| 1721082600 | 42.66 | 0.19 | 0.45 | 42.6 | 42.9895 | 42.53 | 38490 |
| 1720823400 | 42.47 | 0.42 | 1.00 | 42.36 | 42.71 | 42.34 | 46414 |
| 1720737000 | 42.05 | 1.02 | 2.49 | 41.41 | 42.08 | 41.41 | 101232 |
| 1720650600 | 41.03 | 0.43 | 1.06 | 40.71 | 41.03 | 40.695 | 50338 |
| 1720564200 | 40.6 | -0.24 | -0.59 | 40.87 | 40.9 | 40.59 | 67887 |
| 1720477800 | 40.84 | 0.15 | 0.37 | 40.91 | 41.065 | 40.79 | 33578 |
| 1720218600 | 40.69 | -0.16 | -0.39 | 40.88 | 40.88 | 40.4541 | 35389 |
| 1720040640 | 40.85 | -0.01 | -0.02 | 40.87 | 41.055 | 40.85 | 39915 |
| 1719959400 | 40.86 | 0.09 | 0.22 | 40.72 | 40.9 | 40.72 | 43063 |
| 1719873000 | 40.77 | -0.25 | -0.61 | 41.32 | 41.3535 | 40.725 | 62139 |
| 1719613800 | 41.02 | 0 | 0.00 | 41.02 | 41.02 | 41.02 | 0 |
| 1719527400 | 41.02 | 0.09 | 0.22 | 40.99 | 41.02 | 40.7789 | 50503 |
| 1719441000 | 40.93 | -0.13 | -0.32 | 41.03 | 41.03 | 40.76 | 63565 |
| 1719354600 | 41.06 | -0.47 | -1.13 | 41.61 | 41.61 | 40.9682 | 93361 |
| 1719268200 | 41.53 | 0.27 | 0.65 | 41.22 | 41.73 | 41.22 | 257216 |
| 1719009000 | 41.26 | 0.12 | 0.29 | 41.29 | 41.29 | 40.9327 | 53818 |
| 1718922600 | 41.14 | -0.21 | -0.51 | 41.38 | 41.4157 | 41.1 | 110379 |
| 1718749800 | 41.35 | 0.32 | 0.78 | 41.16 | 41.36 | 41.0527 | 143910 |
| 1718663400 | 41.03 | 0.35 | 0.86 | 40.7 | 41.0891 | 40.55 | 59359 |
| 1718404200 | 40.68 | -0.52 | -1.26 | 40.97 | 40.97 | 40.4433 | 32219 |
| 1718317800 | 41.2 | -0.22 | -0.53 | 41.48 | 41.48 | 40.9596 | 43974 |
| 1718231400 | 41.42 | 0.66 | 1.62 | 41.45 | 41.825 | 41.33 | 73213 |
| 1718145000 | 40.76 | -0.15 | -0.37 | 40.71 | 40.77 | 40.5466 | 48915 |
| 1718058600 | 40.91 | -0.04 | -0.10 | 40.66 | 40.95 | 40.5 | 90492 |
| 1717799400 | 40.95 | -0.21 | -0.51 | 41.05 | 41.18 | 40.84 | 110934 |
| 1717713000 | 41.16 | -0.16 | -0.39 | 41.27 | 41.3039 | 41 | 34419 |
| 1717626600 | 41.32 | 0.31 | 0.76 | 41.21 | 41.33 | 40.91 | 38663 |
| 1717540200 | 41.01 | -0.55 | -1.32 | 41.34 | 41.39 | 41 | 35876 |
| 1717453800 | 41.56 | -0.24 | -0.57 | 42.01 | 42.01 | 41.35 | 68983 |
| 1717194600 | 41.8 | 0.5 | 1.21 | 41.38 | 41.8 | 41.3 | 28586 |
| 1717108200 | 41.3 | 0.45 | 1.10 | 40.97 | 41.32 | 40.97 | 119432 |
| 1717021800 | 40.85 | -0.4 | -0.97 | 40.98 | 40.9924 | 40.795 | 45190 |
| 1716935400 | 41.25 | -0.39 | -0.94 | 41.755 | 41.755 | 41.1425 | 47373 |
| 1716589800 | 41.64 | 0.32 | 0.77 | 41.49 | 41.67 | 41.43 | 63758 |
| 1716503400 | 41.32 | -0.49 | -1.17 | 41.87 | 41.87 | 41.2262 | 85742 |
| 1716417000 | 41.81 | -0.35 | -0.83 | 42.18 | 42.32 | 41.66 | 33697 |
| 1716330600 | 42.16 | -0.04 | -0.09 | 42.08 | 42.16 | 42.003 | 47043 |
| 1716244200 | 42.2 | -0.01 | -0.02 | 42.25 | 42.2957 | 42.12 | 48482 |
| 1715985000 | 42.21 | 0.03 | 0.07 | 42.19 | 42.21 | 42.05 | 67332 |
| 1715898600 | 42.18 | -0.27 | -0.64 | 42.49 | 42.49 | 42.1749 | 45256 |
| 1715812200 | 42.45 | 0.32 | 0.76 | 42.45 | 42.51 | 42.3699 | 53545 |
| 1715725800 | 42.13 | 0.17 | 0.41 | 42.25 | 42.25 | 42.0098 | 37482 |
| 1715639400 | 41.96 | -0.08 | -0.19 | 42.15 | 42.3599 | 41.95 | 45512 |
| 1715380200 | 42.04 | 0.04 | 0.10 | 42.13 | 42.13 | 41.91 | 58626 |
| 1715293800 | 42 | 0.46 | 1.11 | 41.56 | 42 | 41.4801 | 38510 |
| 1715207400 | 41.54 | 0.03 | 0.07 | 41.27 | 41.54 | 41.27 | 36558 |
| 1715121000 | 41.51 | 0.06 | 0.14 | 41.6 | 41.75 | 41.495 | 37793 |
| 1715034600 | 41.45 | 0.56 | 1.37 | 41.19 | 41.45 | 41.125 | 53050 |
| 1714775400 | 40.89 | 0.26 | 0.64 | 41.03 | 41.1201 | 40.8 | 59238 |
| 1714689000 | 40.63 | 0.39 | 0.97 | 40.55 | 40.63 | 40.16 | 45605 |
| 1714602600 | 40.24 | 0.05 | 0.12 | 40.17 | 40.75 | 40.045 | 60443 |
| 1714516200 | 40.19 | -0.49 | -1.20 | 40.5 | 40.5305 | 40.17 | 180400 |
| 1714429800 | 40.68 | 0.3 | 0.74 | 40.51 | 40.72 | 40.51 | 139583 |
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
