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 | -0.1886 | -0.40637793579 | 46.41 | 47.08 | 45.83 | 38533 | 46.39820093 | SP |
| 4 | 0.7614 | 1.67487901452 | 45.46 | 47.44 | 45.2281 | 36102 | 46.43427687 | SP |
| 12 | 3.7314 | 8.78183101906 | 42.49 | 47.44 | 42.33 | 41614 | 45.53387769 | SP |
| 26 | 3.1214 | 7.24222737819 | 43.1 | 47.44 | 40.02 | 23716 | 44.8525363 | SP |
| 52 | 4.6014 | 11.0557424315 | 41.62 | 47.44 | 38.91 | 17401 | 44.27077705 | SP |
| 156 | -22.0486 | -32.2961769445 | 68.27 | 69.945 | 38.91 | 12460 | 48.86414984 | SP |
| 260 | -18.2486 | -28.3055684815 | 64.47 | 80.86 | 38.91 | 12731 | 58.07742556 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727476200 | 46.2214 | 0.3 | 0.66 | 46.05 | 46.3181 | 46.0301 | 5773 |
| 1727389800 | 45.9198 | -0.09 | -0.20 | 46 | 46.01 | 45.83 | 3766 |
| 1727303400 | 46.01 | -0.69 | -1.48 | 46.22 | 47.08 | 45.9939 | 44691 |
| 1727217000 | 46.7 | 0.18 | 0.38 | 46.23 | 46.72 | 46.22 | 3843 |
| 1727130600 | 46.5249 | -0.11 | -0.24 | 46.51 | 46.6699 | 46.15 | 138503 |
| 1726871400 | 46.6361 | -0 | -0.00 | 46.41 | 46.75 | 46.41 | 1861 |
| 1726785000 | 46.6365 | -0.17 | -0.37 | 46.35 | 47.44 | 46.35 | 8781 |
| 1726698600 | 46.811 | -0.36 | -0.77 | 47.03 | 47.05 | 46.7137 | 17902 |
| 1726612200 | 47.1739 | -0.16 | -0.33 | 47.35 | 47.35 | 47.1001 | 9192 |
| 1726525800 | 47.3321 | 0.16 | 0.34 | 47.26 | 47.35 | 47.08 | 81600 |
| 1726266600 | 47.1706 | 0.2 | 0.43 | 47.32 | 47.32 | 47.11 | 2355 |
| 1726180200 | 46.9681 | -0.16 | -0.34 | 46.9495 | 47.14 | 46.8 | 9538 |
| 1726093800 | 47.1285 | -0.09 | -0.19 | 47.09 | 47.26 | 46.9681 | 7176 |
| 1726007400 | 47.2167 | 0.4 | 0.85 | 46.85 | 47.27 | 46.85 | 15836 |
| 1725921000 | 46.8165 | 0.11 | 0.24 | 46.52 | 46.8165 | 46.52 | 100536 |
| 1725661800 | 46.7044 | 0.15 | 0.32 | 46.52 | 47.0797 | 46.52 | 12065 |
| 1725575400 | 46.5541 | 0.21 | 0.45 | 46.5 | 46.66 | 46.34 | 7097 |
| 1725489000 | 46.345 | 0.61 | 1.33 | 45.81 | 46.38 | 45.81 | 8308 |
| 1725402600 | 45.7374 | 0.46 | 1.01 | 45.76 | 45.85 | 45.55 | 200882 |
| 1725057000 | 45.28 | -0.32 | -0.71 | 45.46 | 45.65 | 45.2281 | 6051 |
| 1724970600 | 45.603 | -0.13 | -0.29 | 45.57 | 45.62 | 45.48 | 8707 |
| 1724884200 | 45.7352 | -0.06 | -0.13 | 45.74 | 45.87 | 45.72 | 8363 |
| 1724797800 | 45.7948 | -0.07 | -0.15 | 45.69 | 45.89 | 45.59 | 2370 |
| 1724711400 | 45.8613 | -0.1 | -0.23 | 46.3 | 46.3 | 45.84 | 60145 |
| 1724452200 | 45.9648 | 0.41 | 0.90 | 45.8 | 46.07 | 45.74 | 8529 |
| 1724365800 | 45.555 | -0.51 | -1.11 | 45.89 | 45.89 | 45.4401 | 10572 |
| 1724279400 | 46.0643 | 0.25 | 0.55 | 45.97 | 46.2 | 45.7201 | 183398 |
| 1724193000 | 45.8146 | 0.37 | 0.81 | 45.78 | 45.85 | 45.53 | 29891 |
| 1724106600 | 45.4449 | 0.12 | 0.26 | 45.37 | 45.51 | 45.28 | 76813 |
| 1723847400 | 45.325 | 0.28 | 0.61 | 45.325 | 45.39 | 45.235 | 18945 |
| 1723761000 | 45.05 | -0.7 | -1.53 | 45.035 | 45.2299 | 44.91 | 11935 |
| 1723674600 | 45.75 | 0.14 | 0.30 | 45.8162 | 45.88 | 45.75 | 10017 |
| 1723588200 | 45.613 | 0.44 | 0.98 | 45.59 | 45.62 | 45.49 | 30931 |
| 1723501800 | 45.17 | 0.19 | 0.42 | 44.91 | 45.31 | 44.91 | 99546 |
| 1723242600 | 44.9799 | 0.36 | 0.81 | 45.16 | 45.16 | 44.95 | 5265 |
| 1723156200 | 44.62 | -0.3 | -0.67 | 44.61 | 44.768 | 44.5 | 78903 |
| 1723069800 | 44.9194 | -0.3 | -0.66 | 45.05 | 45.1199 | 44.785 | 29215 |
| 1722983400 | 45.22 | -0.91 | -1.97 | 45.9 | 45.9 | 45.14 | 296897 |
| 1722897000 | 46.1276 | 0.04 | 0.09 | 46.829 | 46.91 | 45.88 | 355667 |
| 1722637800 | 46.085 | 1.35 | 3.03 | 45.54 | 46.17 | 45.54 | 81757 |
| 1722551400 | 44.7306 | 0.57 | 1.30 | 44.63 | 44.8199 | 44.46 | 13704 |
| 1722465000 | 44.1586 | 0.51 | 1.18 | 43.97 | 44.2 | 43.455 | 78480 |
| 1722378600 | 43.645 | 0.19 | 0.44 | 43.53 | 43.645 | 43.53 | 983 |
| 1722292200 | 43.4549 | 0.11 | 0.25 | 43.6 | 43.6 | 43.35 | 3342 |
| 1722033000 | 43.3448 | 0.4 | 0.94 | 43.29 | 43.36 | 43.261 | 1455 |
| 1721946600 | 42.9401 | 0.15 | 0.35 | 43.2 | 43.2 | 42.872 | 2313 |
| 1721860200 | 42.7895 | -0.17 | -0.40 | 43.05 | 43.22 | 42.7895 | 1174 |
| 1721773800 | 42.9598 | 0.14 | 0.33 | 43.09 | 43.15 | 42.9598 | 391 |
| 1721687400 | 42.82 | -0.17 | -0.40 | 43.18 | 43.18 | 42.81 | 70970 |
| 1721428200 | 42.9902 | -0.28 | -0.65 | 43.005 | 43.08 | 42.9902 | 1013 |
| 1721341800 | 43.2718 | -0.26 | -0.59 | 43.43 | 43.4884 | 43.2718 | 5000 |
| 1721255400 | 43.53 | 0.09 | 0.21 | 43.4 | 43.53 | 43.25 | 13807 |
| 1721169000 | 43.44 | 0.4 | 0.93 | 43.13 | 43.44 | 43.11 | 34259 |
| 1721082600 | 43.0402 | -0.28 | -0.65 | 43.25 | 43.25 | 43.012 | 19622 |
| 1720823400 | 43.3204 | 0.11 | 0.26 | 43.08 | 43.33 | 43.08 | 43422 |
| 1720737000 | 43.2099 | 0.57 | 1.34 | 43.39 | 43.4 | 43.16 | 17535 |
| 1720650600 | 42.64 | 0.09 | 0.22 | 42.57 | 42.7099 | 42.5 | 21996 |
| 1720564200 | 42.5451 | -0.14 | -0.33 | 42.65 | 42.65 | 42.33 | 16752 |
| 1720477800 | 42.685 | -0.06 | -0.14 | 42.57 | 42.71 | 42.49 | 7704 |
| 1720218600 | 42.7464 | 0.56 | 1.32 | 42.49 | 42.7685 | 42.48 | 1963 |
| 1720040640 | 42.1877 | 0.49 | 1.17 | 42.06 | 42.25 | 41.566 | 3325 |
| 1719959400 | 41.7001 | 0.34 | 0.81 | 41.67 | 41.8 | 41.585 | 1145 |
| 1719873000 | 41.3651 | -0.72 | -1.72 | 41.46 | 41.74 | 41.2701 | 55447 |
| 1719613800 | 42.0889 | -0.38 | -0.89 | 42.77 | 42.77 | 42.08 | 3355 |
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
