We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1999 | -0.455043148289 | 43.9299 | 44.32 | 43.65 | 597140 | 43.85299121 | SP |
| 4 | 0.5 | 1.15660421004 | 43.23 | 44.32 | 42.406 | 528464 | 43.5167487 | SP |
| 12 | 0.29 | 0.66758747698 | 43.44 | 44.32 | 42.0501 | 864592 | 43.08297114 | SP |
| 26 | -1.74 | -3.82669892237 | 45.47 | 46.8 | 42.0501 | 935170 | 43.74324884 | SP |
| 52 | -0.37 | -0.839002267574 | 44.1 | 46.8 | 41.9003 | 813681 | 43.63829569 | SP |
| 156 | -6.84 | -13.5258058137 | 50.57 | 50.63 | 40.86 | 746542 | 44.3320717 | SP |
| 260 | -10.37 | -19.168207024 | 54.1 | 56.79 | 40.86 | 716148 | 47.95971999 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 43.73 | -0.03 | -0.07 | 44.04 | 44.04 | 43.69 | 693027 |
| 1741304100 | 43.76 | -0.02 | -0.05 | 43.77 | 43.85 | 43.65 | 494354 |
| 1741217700 | 43.78 | -0.21 | -0.48 | 44.01 | 44.04 | 43.78 | 893155 |
| 1741131300 | 43.99 | -0.12 | -0.27 | 44.12 | 44.2501 | 43.935 | 477311 |
| 1741044900 | 44.11 | 0.11 | 0.25 | 43.83 | 44.13 | 43.83 | 500693 |
| 1740785700 | 44 | 0.21 | 0.48 | 43.9 | 44.015 | 43.835 | 312446 |
| 1740699300 | 43.79 | -0.04 | -0.09 | 43.68 | 43.8073 | 43.68 | 688108 |
| 1740612900 | 43.83 | 0.11 | 0.25 | 43.69 | 43.85 | 43.6524 | 343263 |
| 1740526500 | 43.72 | 0.31 | 0.70 | 43.65 | 43.8 | 43.62 | 791685 |
| 1740440100 | 43.415 | 0.06 | 0.15 | 43.31 | 43.44 | 43.295 | 353028 |
| 1740180900 | 43.35 | 0.07 | 0.16 | 43.19 | 43.4 | 43.1208 | 286616 |
| 1740094500 | 43.28 | 0.06 | 0.14 | 43.25 | 43.31 | 43.25 | 493968 |
| 1740008100 | 43.22 | 0.07 | 0.16 | 43.1 | 43.23 | 43.1 | 284980 |
| 1739921700 | 43.15 | -0.2 | -0.46 | 43.29 | 43.29 | 43.14 | 558246 |
| 1739576100 | 43.35 | 0.18 | 0.42 | 43.33 | 43.45 | 43.29 | 305531 |
| 1739489700 | 43.17 | 0.27 | 0.63 | 42.46 | 43.2175 | 42.46 | 1256277 |
| 1739403300 | 42.9 | -0.23 | -0.53 | 42.92 | 43.3805 | 42.406 | 515094 |
| 1739316900 | 43.13 | -0.1 | -0.23 | 43.12 | 43.1599 | 43.09 | 395435 |
| 1739230500 | 43.23 | 0.01 | 0.02 | 43.23 | 43.3599 | 43.2 | 600220 |
| 1738971300 | 43.22 | -0.15 | -0.35 | 43.18 | 43.27 | 43.1736 | 532582 |
| 1738884900 | 43.37 | -0.04 | -0.09 | 43.35 | 43.41 | 43.3 | 379997 |
| 1738798500 | 43.41 | 0.24 | 0.56 | 43.24 | 43.4935 | 43.24 | 771426 |
| 1738712100 | 43.17 | 0.07 | 0.16 | 43.01 | 43.2 | 42.9069 | 881141 |
| 1738625700 | 43.1 | 0.01 | 0.02 | 43.16 | 43.48 | 43.045 | 1220616 |
| 1738366500 | 43.09 | -0.06 | -0.14 | 43.1699 | 43.22 | 43 | 673808 |
| 1738280100 | 43.15 | 0.08 | 0.19 | 43.17 | 43.21 | 43.11 | 648092 |
| 1738193700 | 43.07 | -0.04 | -0.09 | 43.23 | 43.23 | 42.95 | 547630 |
| 1738107300 | 43.11 | 0.02 | 0.05 | 43.02 | 43.12 | 43 | 619711 |
| 1738020900 | 43.09 | 0.24 | 0.56 | 43.08 | 43.13 | 42.995 | 1114017 |
| 1737761700 | 42.85 | -0.02 | -0.05 | 42.81 | 42.8898 | 42.75 | 1113451 |
| 1737675300 | 42.87 | 0 | 0.00 | 42.87 | 42.87 | 42.87 | 0 |
| 1737588900 | 42.87 | -0.23 | -0.53 | 42.94 | 42.95 | 42.82 | 567327 |
| 1737502500 | 43.1 | 0.15 | 0.35 | 43.1 | 43.19 | 43.04 | 870038 |
| 1737156900 | 42.95 | -0.02 | -0.05 | 43.13 | 43.13 | 42.0501 | 544924 |
| 1737070500 | 42.97 | 0.11 | 0.26 | 42.72 | 43.04 | 42.06 | 764978 |
| 1736984100 | 42.86 | 0.43 | 1.01 | 42.84 | 42.875 | 42.765 | 3650386 |
| 1736897700 | 42.43 | 0.03 | 0.07 | 42.44 | 42.4469 | 42.36 | 1064210 |
| 1736811300 | 42.4 | -0.09 | -0.21 | 42.42 | 42.4899 | 42.36 | 417010 |
| 1736552100 | 42.49 | -0.3 | -0.70 | 42.51 | 42.62 | 42.42 | 832096 |
| 1736379300 | 42.79 | 0.1 | 0.23 | 42.68 | 42.79 | 42.6104 | 916132 |
| 1736292900 | 42.69 | -0.19 | -0.44 | 42.78 | 42.855 | 42.6525 | 1940657 |
| 1736206500 | 42.88 | -0.03 | -0.07 | 42.83 | 42.935 | 42.8209 | 801090 |
| 1735947300 | 42.91 | -0.11 | -0.26 | 42.98 | 43.05 | 42.91 | 825729 |
| 1735860900 | 43.02 | 0.05 | 0.12 | 43.06 | 43.14 | 42.93 | 1561265 |
| 1735688100 | 42.97 | -0.05 | -0.12 | 43.05 | 43.1691 | 42.945 | 1931469 |
| 1735601700 | 43.02 | 0.18 | 0.42 | 41.96 | 43.365 | 39.42 | 3967565 |
| 1735342500 | 42.84 | -0.09 | -0.21 | 42.88 | 42.9603 | 42.8316 | 446967 |
| 1735256100 | 42.93 | 0.05 | 0.12 | 42.82 | 42.94 | 42.505 | 390482 |
| 1735077840 | 42.88 | 0.02 | 0.05 | 42.74 | 42.885 | 42.7252 | 418837 |
| 1734996900 | 42.86 | -0.15 | -0.35 | 42.99 | 43.0404 | 42.82 | 1081507 |
| 1734737700 | 43.01 | 0.13 | 0.30 | 43.11 | 43.13 | 42.99 | 993289 |
| 1734651300 | 42.88 | -0.12 | -0.28 | 42.92 | 42.92 | 42.7701 | 1226289 |
| 1734564900 | 43 | -0.36 | -0.83 | 43.36 | 43.9299 | 42.97 | 1402662 |
| 1734478500 | 43.36 | -0.02 | -0.05 | 43.35 | 43.4199 | 43.34 | 1098396 |
| 1734392100 | 43.38 | 0.04 | 0.09 | 43.4 | 43.5133 | 43.33 | 1021386 |
| 1734132900 | 43.34 | -0.36 | -0.82 | 43.48 | 43.5243 | 43.3101 | 446386 |
| 1734046500 | 43.7 | -0.2 | -0.46 | 43.84 | 43.87 | 43.68 | 587707 |
| 1733960100 | 43.9 | -0.11 | -0.25 | 44.05 | 44.1299 | 43.88 | 574193 |
| 1733873700 | 44.01 | -0.05 | -0.11 | 44.05 | 44.05 | 43.925 | 483997 |
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
