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 | 0.191 | 0.435187780109 | 43.8891 | 44.0801 | 43.45 | 613 | 43.70069722 | SP |
| 4 | 0.7901 | 1.82513282513 | 43.29 | 44.2225 | 43.29 | 467 | 43.81026297 | SP |
| 12 | 2.6601 | 6.42225977789 | 41.42 | 44.2225 | 40.7663 | 531 | 43.14800976 | SP |
| 26 | 4.9098 | 12.5344967999 | 39.1703 | 44.39 | 39.1 | 2268 | 41.9358546 | SP |
| 52 | 5.9001 | 15.4533787323 | 38.18 | 44.39 | 35.0558 | 3281 | 39.0441312 | SP |
| 156 | 6.2001 | 16.3677402323 | 37.88 | 44.39 | 32.91 | 2126 | 38.483123 | SP |
| 260 | 13.5612 | 44.4354154311 | 30.5189 | 44.39 | 22.2294 | 2427 | 35.73159269 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 43.9644 | 0.09 | 0.21 | 43.873 | 43.9644 | 43.873 | 4 |
| 1719959400 | 43.873 | 0.14 | 0.32 | 43.45 | 43.873 | 43.45 | 3 |
| 1719873000 | 43.7329 | -0.16 | -0.36 | 43.66 | 43.7329 | 43.66 | 4 |
| 1719613800 | 43.8891 | 0 | 0.00 | 43.8891 | 43.8891 | 43.8891 | 0 |
| 1719527400 | 43.8891 | 0.14 | 0.32 | 43.747 | 43.8891 | 43.747 | 15 |
| 1719441000 | 43.747 | -0.16 | -0.36 | 43.9071 | 43.9071 | 43.747 | 10 |
| 1719354600 | 43.9071 | -0.13 | -0.30 | 44.0411 | 44.0411 | 43.8 | 384 |
| 1719268200 | 44.0411 | -0.11 | -0.25 | 44.016 | 44.1318 | 43.9901 | 960 |
| 1719009000 | 44.1536 | -0.07 | -0.16 | 44.21 | 44.21 | 44.1536 | 14 |
| 1718922600 | 44.2225 | 0.11 | 0.25 | 44.1103 | 44.2225 | 44.1103 | 1521 |
| 1718749800 | 44.1103 | 0.16 | 0.36 | 43.9511 | 44.1103 | 43.9511 | 46 |
| 1718663400 | 43.9511 | 0.22 | 0.50 | 43.7 | 43.9511 | 43.7 | 13 |
| 1718404200 | 43.7305 | 0 | 0.00 | 43.715 | 43.7305 | 43.715 | 5 |
| 1718317800 | 43.7289 | 0.08 | 0.18 | 43.6511 | 43.7289 | 43.6511 | 0 |
| 1718231400 | 43.6511 | 0.17 | 0.40 | 43.4775 | 43.6511 | 43.4775 | 0 |
| 1718145000 | 43.4775 | -0.07 | -0.17 | 43.5517 | 43.5517 | 43.4775 | 71 |
| 1718058600 | 43.5517 | 0.05 | 0.12 | 43.45 | 43.5517 | 43.45 | 2 |
| 1717799400 | 43.5001 | -0 | -0.01 | 43.29 | 43.655 | 43.29 | 1980 |
| 1717713000 | 43.5049 | 0.01 | 0.03 | 43.535 | 43.65 | 43.5049 | 7129 |
| 1717626600 | 43.4901 | 0.29 | 0.67 | 43.2011 | 43.4901 | 43.2011 | 102 |
| 1717540200 | 43.2011 | 0.18 | 0.43 | 43.0168 | 43.2011 | 43.0168 | 1 |
| 1717453800 | 43.0168 | -0 | -0.01 | 43.0211 | 43.0211 | 42.755 | 2095 |
| 1717194600 | 43.0211 | 0.51 | 1.21 | 42.5071 | 43.0211 | 42.5071 | 11 |
| 1717108200 | 42.5071 | -0.24 | -0.56 | 42.7448 | 42.7448 | 42.5071 | 1 |
| 1717021800 | 42.7448 | -0.31 | -0.72 | 43.0539 | 43.0539 | 42.72 | 880 |
| 1716935400 | 43.0539 | -0.16 | -0.38 | 43.2175 | 43.2175 | 43.0539 | 9 |
| 1716589800 | 43.2175 | 0.03 | 0.07 | 43.15 | 43.2175 | 43.15 | 71 |
| 1716503400 | 43.1857 | -0.38 | -0.87 | 43.58 | 43.59 | 43.1857 | 1177 |
| 1716417000 | 43.5666 | -0.01 | -0.01 | 43.5722 | 43.5722 | 43.5 | 308 |
| 1716330600 | 43.5722 | 0.11 | 0.25 | 43.465 | 43.5722 | 43.465 | 12 |
| 1716244200 | 43.465 | -0.06 | -0.13 | 43.43 | 43.465 | 43.43 | 88 |
| 1715985000 | 43.5214 | 0.01 | 0.02 | 43.5123 | 43.53 | 43.44 | 823 |
| 1715898600 | 43.5123 | 0.05 | 0.12 | 43.46 | 43.5123 | 43.46 | 3 |
| 1715812200 | 43.46 | 0.49 | 1.13 | 43.22 | 43.46 | 43.22 | 808 |
| 1715725800 | 42.9746 | 0.18 | 0.42 | 42.793 | 42.9746 | 42.75 | 653 |
| 1715639400 | 42.793 | -0.03 | -0.07 | 42.8236 | 42.8236 | 42.793 | 0 |
| 1715380200 | 42.8236 | 0.17 | 0.39 | 42.6574 | 42.8236 | 42.6574 | 0 |
| 1715293800 | 42.6574 | 0.23 | 0.53 | 42.4308 | 42.6574 | 42.4308 | 0 |
| 1715207400 | 42.4308 | 0.06 | 0.15 | 42.368 | 42.4308 | 42.368 | 108 |
| 1715121000 | 42.368 | 0.19 | 0.44 | 42.1814 | 42.368 | 42.1814 | 684 |
| 1715034600 | 42.1814 | 0.34 | 0.81 | 42.025 | 42.1814 | 42.025 | 14 |
| 1714775400 | 41.8418 | 0.32 | 0.78 | 41.5195 | 41.8418 | 41.5195 | 66 |
| 1714689000 | 41.5195 | 0.27 | 0.65 | 41.63 | 41.63 | 41.5195 | 3 |
| 1714602600 | 41.2503 | 0.02 | 0.05 | 41.2294 | 41.2503 | 41.2294 | 4 |
| 1714516200 | 41.2294 | -0.25 | -0.59 | 41.4752 | 41.4752 | 41.2294 | 500 |
| 1714429800 | 41.4752 | 0.14 | 0.35 | 41.3305 | 41.4752 | 41.3305 | 7 |
| 1714170600 | 41.3305 | 0.16 | 0.38 | 41.1752 | 41.428 | 41.1752 | 927 |
| 1714084200 | 41.1752 | -0.22 | -0.54 | 40.97 | 41.1752 | 40.87 | 133 |
| 1713997800 | 41.3999 | -0.05 | -0.12 | 41.4507 | 41.4507 | 41.35 | 269 |
| 1713911400 | 41.4507 | 0.38 | 0.92 | 41.0733 | 41.4507 | 41.0733 | 0 |
| 1713825000 | 41.0733 | 0.29 | 0.71 | 40.7825 | 41.0733 | 40.7825 | 22 |
| 1713565800 | 40.7825 | 0.02 | 0.04 | 40.7663 | 40.7825 | 40.7663 | 4 |
| 1713479400 | 40.7663 | 0.07 | 0.18 | 40.6923 | 40.7663 | 40.6923 | 0 |
| 1713393000 | 40.6923 | -0.13 | -0.32 | 40.8222 | 40.8222 | 40.6923 | 0 |
| 1713306600 | 40.8222 | -0.07 | -0.17 | 41.04 | 41.04 | 40.77 | 286 |
| 1713220200 | 40.8914 | -0.33 | -0.81 | 41.44 | 41.44 | 40.8914 | 169 |
| 1712961000 | 41.2247 | -0.55 | -1.31 | 41.42 | 41.42 | 41.14 | 1248 |
| 1712874600 | 41.7726 | -0.04 | -0.10 | 41.8134 | 41.835 | 41.59 | 921 |
| 1712788200 | 41.8134 | -0.35 | -0.83 | 42.163 | 42.163 | 41.7 | 20 |
| 1712701800 | 42.163 | -0.02 | -0.04 | 42.18 | 42.18 | 42.0491 | 200 |
| 1712615400 | 42.18 | -0.08 | -0.20 | 42.37 | 42.37 | 42.18 | 2470 |
| 1712356200 | 42.2626 | 0.37 | 0.89 | 41.81 | 42.2626 | 41.81 | 6881 |
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
