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 | 1 | 2.32180171813 | 43.07 | 44.2654 | 43.01 | 112104 | 43.89333213 | SP |
| 4 | 0.4 | 0.915960613694 | 43.67 | 44.32 | 42.26 | 155703 | 43.49771866 | SP |
| 12 | 2.13 | 5.07868383405 | 41.94 | 44.32 | 41.22 | 128690 | 43.1113503 | SP |
| 26 | 5.52 | 14.3190661479 | 38.55 | 44.32 | 36.51 | 118279 | 41.44996717 | SP |
| 52 | 10.36 | 30.7327202611 | 33.71 | 44.32 | 33.154 | 110580 | 39.3022413 | SP |
| 156 | 16.59 | 60.3711790393 | 27.48 | 44.32 | 19.78 | 106002 | 30.08429316 | SP |
| 260 | 18.9 | 75.0893921335 | 25.17 | 44.32 | 19.78 | 89570 | 30.10500561 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921400 | 43.94 | -0.19 | -0.43 | 44.21 | 44.2654 | 43.72 | 96856 |
| 1739575800 | 44.13 | 0.2 | 0.46 | 43.91 | 44.1394 | 43.9 | 158283 |
| 1739489400 | 43.93 | 0.49 | 1.13 | 43.38 | 43.9799 | 43.369 | 93139 |
| 1739403000 | 43.44 | -0.1 | -0.23 | 43.07 | 43.5 | 43.01 | 100138 |
| 1739316600 | 43.54 | -0.09 | -0.21 | 43.38 | 43.6294 | 43.27 | 82447 |
| 1739230200 | 43.63 | 0.41 | 0.95 | 43.45 | 43.745 | 43.43 | 108013 |
| 1738971000 | 43.22 | -0.48 | -1.10 | 43.68 | 43.82 | 43.06 | 132628 |
| 1738884600 | 43.7 | 0.35 | 0.81 | 43.54 | 43.7 | 43.38 | 108526 |
| 1738798200 | 43.35 | 0.01 | 0.02 | 43.07 | 43.38 | 42.991 | 421941 |
| 1738711800 | 43.34 | 0.48 | 1.12 | 42.96 | 43.34 | 42.96 | 152114 |
| 1738625400 | 42.86 | -0.38 | -0.88 | 42.42 | 43.0901 | 42.26 | 202110 |
| 1738366200 | 43.24 | -0.19 | -0.44 | 43.74 | 44.0093 | 43.16 | 161207 |
| 1738279800 | 43.43 | 0.02 | 0.05 | 43.33 | 43.6277 | 42.895 | 226619 |
| 1738193400 | 43.41 | -0.33 | -0.75 | 43.56 | 43.58 | 43.05 | 131232 |
| 1738107000 | 43.74 | 0.92 | 2.15 | 42.94 | 43.7799 | 42.6 | 152163 |
| 1738020600 | 42.82 | -1.19 | -2.70 | 42.36 | 43.023 | 42.36 | 142392 |
| 1737761400 | 44.01 | 0.06 | 0.14 | 44.25 | 44.32 | 43.83 | 206901 |
| 1737675000 | 43.95 | 0 | 0.00 | 43.95 | 43.95 | 43.95 | 0 |
| 1737588600 | 43.95 | 0.74 | 1.71 | 43.67 | 44.1 | 43.67 | 125948 |
| 1737502200 | 43.21 | 0.41 | 0.96 | 43.07 | 43.2996 | 42.78 | 203523 |
| 1737156600 | 42.8 | 0.41 | 0.97 | 42.98 | 43.01 | 42.679 | 185825 |
| 1737070200 | 42.39 | -0.24 | -0.56 | 42.79 | 42.821 | 42.35 | 166388 |
| 1736983800 | 42.63 | 1.14 | 2.75 | 42.15 | 42.68 | 42.03 | 101666 |
| 1736897400 | 41.49 | -0.26 | -0.62 | 41.95 | 41.95 | 41.22 | 125087 |
| 1736811000 | 41.75 | -0.22 | -0.52 | 41.36 | 41.75 | 41.22 | 131958 |
| 1736551800 | 41.97 | -0.45 | -1.06 | 42.25 | 42.25 | 41.5501 | 171990 |
| 1736379000 | 42.42 | 0.02 | 0.05 | 42.48 | 42.58 | 42.1594 | 101339 |
| 1736292600 | 42.4 | -0.9 | -2.08 | 43.43 | 43.43 | 42.268 | 100255 |
| 1736206200 | 43.3 | 0.62 | 1.45 | 43.14 | 43.4693 | 43.0629 | 122788 |
| 1735947000 | 42.68 | 0.67 | 1.59 | 42.29 | 42.72 | 42.1855 | 80849 |
| 1735860600 | 42.01 | -0.1 | -0.24 | 42.25 | 42.525 | 41.63 | 127978 |
| 1735687800 | 42.11 | -0.41 | -0.96 | 42.52 | 42.581 | 42.02 | 84145 |
| 1735601400 | 42.52 | -0.37 | -0.86 | 42.31 | 42.7368 | 42.145 | 96967 |
| 1735342200 | 42.89 | -0.66 | -1.52 | 43.27 | 43.27 | 42.52 | 110061 |
| 1735255800 | 43.55 | -0.1 | -0.23 | 43.53 | 43.65 | 43.3496 | 91225 |
| 1735077840 | 43.65 | 0.51 | 1.18 | 43.24 | 43.65 | 43.22 | 91367 |
| 1734996600 | 43.14 | 0.4 | 0.94 | 42.83 | 43.155 | 42.565 | 108219 |
| 1734737400 | 42.74 | 0.43 | 1.02 | 42.03 | 43.0876 | 41.92 | 108334 |
| 1734651000 | 42.31 | 0.13 | 0.31 | 42.77 | 42.82 | 42.26 | 86164 |
| 1734564600 | 42.18 | -1.5 | -3.43 | 43.71 | 43.9 | 42.18 | 108513 |
| 1734478200 | 43.68 | -0.13 | -0.30 | 43.62 | 43.765 | 43.44 | 254319 |
| 1734391800 | 43.81 | 0.38 | 0.87 | 43.59 | 43.8825 | 43.5 | 74746 |
| 1734132600 | 43.43 | -0.22 | -0.50 | 43.75 | 43.8106 | 43.24 | 102694 |
| 1734046200 | 43.65 | -0.25 | -0.56 | 43.78 | 43.9 | 43.65 | 71115 |
| 1733959800 | 43.897 | 0.79 | 1.83 | 43.36 | 43.95 | 43.36 | 169487 |
| 1733873400 | 43.11 | -0.07 | -0.16 | 43.28 | 43.5847 | 43 | 198813 |
| 1733787000 | 43.18 | -0.35 | -0.80 | 43.44 | 43.5 | 43.05 | 96769 |
| 1733527800 | 43.53 | 0.22 | 0.51 | 43.34 | 43.5995 | 43.34 | 97032 |
| 1733441400 | 43.31 | -0.05 | -0.12 | 43.4 | 43.48 | 43.2566 | 74652 |
| 1733355000 | 43.36 | 0.63 | 1.47 | 43 | 43.42 | 42.98 | 98629 |
| 1733268600 | 42.73 | 0.18 | 0.42 | 42.49 | 42.7799 | 42.46 | 79996 |
| 1733182200 | 42.55 | 0.38 | 0.89 | 42.25 | 42.59 | 42.25 | 85019 |
| 1732917840 | 42.175 | 0.4 | 0.96 | 41.9 | 42.22 | 41.8 | 46295 |
| 1732750200 | 41.7746 | -0.28 | -0.65 | 41.94 | 41.94 | 41.5844 | 63703 |
| 1732663800 | 42.05 | 0.45 | 1.08 | 41.78 | 42.07 | 41.78 | 92293 |
| 1732577400 | 41.6 | 0.02 | 0.05 | 41.86 | 41.9524 | 41.4394 | 83616 |
| 1732318200 | 41.58 | -0.07 | -0.17 | 41.6 | 41.71 | 41.4628 | 103527 |
| 1732231800 | 41.65 | 0.01 | 0.02 | 41.9 | 42.01 | 41.12 | 205822 |
| 1732145400 | 41.64 | -0.08 | -0.19 | 41.7 | 41.71 | 41.16 | 547828 |
| 1732059000 | 41.72 | 0.49 | 1.19 | 40.99 | 41.745 | 40.99 | 91503 |
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
