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 | 0 | 41.96 | 47.915 | 41 | 251155 | 44.57893819 | SP |
| 4 | 0 | 0 | 36.25 | 47.915 | 33.0301 | 269831 | 39.04091961 | SP |
| 12 | 0 | 0 | 42.87 | 56.56 | 33.0301 | 243623 | 41.84144672 | SP |
| 26 | 0 | 0 | 45.11 | 56.56 | 33.0301 | 233229 | 41.84442569 | SP |
| 52 | 0 | 0 | 45.11 | 56.56 | 33.0301 | 233229 | 41.84442569 | SP |
| 156 | 0 | 0 | 45.11 | 56.56 | 33.0301 | 233229 | 41.84442569 | SP |
| 260 | 0 | 0 | 45.11 | 56.56 | 33.0301 | 233229 | 41.84442569 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719527400 | 43.96 | -0.75 | -1.68 | 43.71 | 44.02 | 42.48 | 125216 |
| 1719441000 | 44.71 | 1.52 | 3.52 | 43.86 | 44.98 | 43.13 | 105368 |
| 1719354600 | 43.19 | -4.36 | -9.17 | 44.41 | 44.8 | 42.54 | 483830 |
| 1719268200 | 47.55 | 6.32 | 15.33 | 45 | 47.915 | 44.53 | 403272 |
| 1719009000 | 41.23 | 1.06 | 2.64 | 41.96 | 42.34 | 41 | 138087 |
| 1718922600 | 40.17 | -0.81 | -1.98 | 39.73 | 40.86 | 39.57 | 170883 |
| 1718749800 | 40.98 | 2.64 | 6.89 | 40.49 | 41.44 | 39.85 | 279340 |
| 1718663400 | 38.34 | -1.4 | -3.52 | 39.67 | 40.36 | 37.56 | 356245 |
| 1718404200 | 39.74 | 1.27 | 3.30 | 37.66 | 40.32 | 37.6 | 286139 |
| 1718317800 | 38.47 | 1.13 | 3.03 | 36.92 | 38.92 | 36.52 | 434726 |
| 1718231400 | 37.34 | -0.21 | -0.56 | 35.39 | 37.67 | 34.52 | 349069 |
| 1718145000 | 37.55 | 2.1 | 5.92 | 37.7 | 38.93 | 37.27 | 372125 |
| 1718058600 | 35.45 | -0.13 | -0.37 | 35.65 | 35.7 | 34.6 | 210102 |
| 1717799400 | 35.58 | 1.21 | 3.52 | 33.43 | 36.53 | 33.2 | 319646 |
| 1717713000 | 34.37 | 0.7 | 2.08 | 33.54 | 34.44 | 33.2108 | 176379 |
| 1717626600 | 33.67 | -0.73 | -2.12 | 33.77 | 34.4965 | 33.030099 | 207372 |
| 1717540200 | 34.4 | -1.29 | -3.61 | 35.405 | 35.609 | 33.6635 | 311669 |
| 1717453800 | 35.69 | -1.78 | -4.75 | 35 | 36.3 | 34.42 | 209976 |
| 1717194600 | 37.47 | 1.13 | 3.11 | 36.25 | 38.59 | 36.25 | 187336 |
| 1717108200 | 36.34 | -1.73 | -4.54 | 36.84 | 37.02 | 35.2894 | 205812 |
| 1717021800 | 38.07 | 1.44 | 3.93 | 37.3 | 38.0799 | 37.19 | 137019 |
| 1716935400 | 36.63 | 0.86 | 2.40 | 36.7 | 37.97 | 36.49 | 133436 |
| 1716589800 | 35.77 | -2.41 | -6.31 | 37.95 | 38.4296 | 35.585 | 260491 |
| 1716503400 | 38.18 | 2.6 | 7.31 | 36.02 | 38.639 | 35.9301 | 198975 |
| 1716417000 | 35.58 | -0.39 | -1.08 | 35.53 | 36 | 34.465 | 253832 |
| 1716330600 | 35.97 | 0.94 | 2.68 | 34.23 | 36.07 | 33.96 | 217436 |
| 1716244200 | 35.03 | -3.39 | -8.82 | 38.74 | 38.905 | 35 | 297369 |
| 1715985000 | 38.42 | -2.52 | -6.16 | 39.52 | 40.13 | 37.92 | 259923 |
| 1715898600 | 40.94 | 1.26 | 3.18 | 39.9 | 41.64 | 39.4 | 249173 |
| 1715812200 | 39.68 | -7.03 | -15.05 | 42.58 | 43.0599 | 39.2141 | 388932 |
| 1715725800 | 46.71 | 2.25 | 5.06 | 46.22 | 47.34 | 45.7326 | 142874 |
| 1715639400 | 44.46 | -4.03 | -8.31 | 45.17 | 45.37 | 43.9016 | 157230 |
| 1715380200 | 48.49 | 2.76 | 6.04 | 45.2 | 49.07 | 44.76 | 383452 |
| 1715293800 | 45.73 | -0.6 | -1.30 | 47.4 | 48.14 | 45.37 | 217356 |
| 1715207400 | 46.33 | 1.35 | 3.00 | 46.36 | 46.75 | 45.38 | 163283 |
| 1715121000 | 44.98 | 0.35 | 0.78 | 44.32 | 45.25 | 43.12 | 150208 |
| 1715034600 | 44.63 | -1.69 | -3.65 | 43.99 | 45.39 | 43.14 | 205031 |
| 1714775400 | 46.32 | -4.61 | -9.05 | 47.94 | 47.94 | 46.09 | 325255 |
| 1714689000 | 50.93 | -4.93 | -8.83 | 52.3 | 53.31 | 50.58 | 234717 |
| 1714602600 | 55.86 | 3.59 | 6.87 | 54.7 | 56.56 | 51.49 | 374793 |
| 1714516200 | 52.27 | 5.89 | 12.70 | 49.01 | 52.31 | 48.57 | 268781 |
| 1714429800 | 46.38 | 1.2 | 2.66 | 47.05 | 48.16 | 45.97 | 87787 |
| 1714170600 | 45.18 | 1.31 | 2.99 | 45.22 | 45.75 | 43.8 | 88718 |
| 1714084200 | 43.87 | -1.13 | -2.51 | 46.2 | 46.44 | 43.65 | 153118 |
| 1713997800 | 45 | 3.31 | 7.94 | 42.21 | 45.19 | 41.89 | 233449 |
| 1713911400 | 41.69 | 0.14 | 0.34 | 42.14 | 42.14 | 40.82 | 96457 |
| 1713825000 | 41.55 | -3.03 | -6.80 | 42.13 | 42.72 | 41.08 | 252901 |
| 1713565800 | 44.58 | -1.15 | -2.51 | 43.97 | 45.73 | 43.53 | 244605 |
| 1713479400 | 45.73 | -4.25 | -8.50 | 47.6 | 48.42 | 44.7401 | 254765 |
| 1713393000 | 49.98 | 2.79 | 5.91 | 47.85 | 51.8 | 46.85 | 516480 |
| 1713306600 | 47.19 | 0.74 | 1.59 | 46.65 | 48.77 | 46.39 | 349682 |
| 1713220200 | 46.45 | 4.58 | 10.94 | 42.78 | 47.49 | 42.39 | 279393 |
| 1712961000 | 41.87 | 3.86 | 10.16 | 38.41 | 43.64 | 38.19 | 361384 |
| 1712874600 | 38.01 | -0.32 | -0.83 | 37.72 | 39.0058 | 37.51 | 173543 |
| 1712788200 | 38.33 | -1.36 | -3.43 | 41.16 | 41.37 | 38.33 | 199809 |
| 1712701800 | 39.69 | 2.88 | 7.82 | 37.99 | 40.335 | 37.5614 | 251275 |
| 1712615400 | 36.81 | -5.39 | -12.77 | 36.23 | 37.44 | 36.23 | 172522 |
| 1712356200 | 42.198 | 1.15 | 2.80 | 42.87 | 42.87 | 40.855 | 62084 |
| 1712269800 | 41.0467 | -3.36 | -7.57 | 42.54 | 42.6699 | 39.95 | 60255 |
| 1712183400 | 44.4065 | 0.34 | 0.76 | 44.65 | 44.65 | 43.2 | 25781 |
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
