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 | 1.1 | 2.70336692062 | 40.69 | 42.2 | 40.66 | 2703812 | 41.69815497 | CS |
| 4 | -2.47 | -5.58065973791 | 44.26 | 44.36 | 40.66 | 3200420 | 41.83910741 | CS |
| 12 | -1.9 | -4.34882124056 | 43.69 | 44.97 | 40.66 | 2972242 | 43.07509862 | CS |
| 26 | 1.53 | 3.80029806259 | 40.26 | 44.97 | 38.003 | 2731405 | 41.77203013 | CS |
| 52 | 4.01 | 10.6140815246 | 37.78 | 44.97 | 35.41 | 3029296 | 39.51079226 | CS |
| 156 | 3.26 | 8.46093952764 | 38.53 | 48.85 | 32.18 | 3513756 | 39.64125589 | CS |
| 260 | -4.87 | -10.437205315 | 46.66 | 52.515 | 22.85 | 4056345 | 37.54277966 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 41.79 | -0.41 | -0.97 | 42.17 | 42.26 | 41.77 | 2144102 |
| 1732232400 | 42.2 | 0.47 | 1.13 | 41.815 | 42.2 | 41.575 | 1941420 |
| 1732146000 | 41.73 | 0.15 | 0.36 | 41.4 | 41.75 | 41.35 | 2372802 |
| 1732059600 | 41.58 | -0.11 | -0.26 | 41.51 | 41.59 | 41.205 | 2417383 |
| 1731973200 | 41.69 | 0.18 | 0.43 | 41.34 | 41.845 | 41.32 | 2688705 |
| 1731714000 | 41.51 | 0.68 | 1.67 | 40.825 | 41.545 | 40.78 | 3812985 |
| 1731627600 | 40.83 | -0.39 | -0.95 | 41.214 | 41.26 | 40.77 | 3392439 |
| 1731541200 | 41.22 | -0.28 | -0.67 | 41.62 | 41.78 | 41.115 | 3709726 |
| 1731454800 | 41.5 | -0.22 | -0.53 | 41.72 | 41.86 | 41.42 | 2685809 |
| 1731368400 | 41.72 | 0.18 | 0.43 | 41.5 | 42.12 | 41.5 | 2215868 |
| 1731109200 | 41.54 | 0.31 | 0.75 | 41.39 | 41.81 | 41.32 | 2794039 |
| 1731022800 | 41.23 | -0.35 | -0.84 | 41.24 | 41.485 | 40.95 | 3026936 |
| 1730936400 | 41.58 | -0.32 | -0.76 | 41.72 | 42.04 | 41.54 | 3312761 |
| 1730850000 | 41.9 | 0.35 | 0.84 | 41.36 | 41.95 | 41.28 | 2674029 |
| 1730763600 | 41.55 | -0.18 | -0.43 | 41.59 | 41.86 | 41.34 | 2467503 |
| 1730500800 | 41.73 | -0.1 | -0.24 | 41.75 | 42.07 | 41.53 | 5621827 |
| 1730414400 | 41.83 | -0.34 | -0.81 | 42.17 | 42.3699 | 41.81 | 3975851 |
| 1730328000 | 42.17 | -0.66 | -1.54 | 43.03 | 43.06 | 41.885 | 5932581 |
| 1730241600 | 42.83 | -0.85 | -1.95 | 43.4 | 43.4 | 42.79 | 3823857 |
| 1730155200 | 43.68 | 0.27 | 0.62 | 43.67 | 43.85 | 43.55 | 2254597 |
| 1729896000 | 43.41 | -0.68 | -1.54 | 44.26 | 44.36 | 43.355 | 2325031 |
| 1729809600 | 44.09 | -0.18 | -0.41 | 44.35 | 44.49 | 43.985 | 2467742 |
| 1729723200 | 44.27 | 0.43 | 0.98 | 43.71 | 44.28 | 43.67 | 2492382 |
| 1729636800 | 43.84 | 0.14 | 0.32 | 43.6 | 43.88 | 43.3 | 2073647 |
| 1729550400 | 43.7 | 0.04 | 0.09 | 43.76 | 43.98 | 43.385 | 2096710 |
| 1729291200 | 43.66 | 0.17 | 0.39 | 43.49 | 43.855 | 43.3 | 2096772 |
| 1729204800 | 43.49 | -0.41 | -0.93 | 43.95 | 43.95 | 43.435 | 2598683 |
| 1729118400 | 43.9 | 0.4 | 0.92 | 43.6 | 43.98 | 43.53 | 3053128 |
| 1729032000 | 43.5 | 0.33 | 0.76 | 43.4 | 43.87 | 43.3 | 2315926 |
| 1728945600 | 43.17 | 0.46 | 1.08 | 42.85 | 43.22 | 42.75 | 1968438 |
| 1728686400 | 42.71 | 0.38 | 0.90 | 42.4 | 42.865 | 42.4 | 2045077 |
| 1728600000 | 42.33 | -0.22 | -0.52 | 42.67 | 42.87 | 42.2 | 2026571 |
| 1728513600 | 42.55 | -0.18 | -0.42 | 42.79 | 42.92 | 42.355 | 2514707 |
| 1728427200 | 42.73 | -0.14 | -0.33 | 43.1 | 43.1 | 42.71 | 2193441 |
| 1728340800 | 42.87 | -0.59 | -1.36 | 43.27 | 43.325 | 42.83 | 3314681 |
| 1728081600 | 43.46 | 0.04 | 0.09 | 42.89 | 43.51 | 42.89 | 2841320 |
| 1727995200 | 43.42 | -0.63 | -1.43 | 43.99 | 43.995 | 43.4 | 4028474 |
| 1727908800 | 44.05 | -0.46 | -1.03 | 44.16 | 44.405 | 43.95 | 3740358 |
| 1727822400 | 44.51 | 0.16 | 0.36 | 44.47 | 44.58 | 44.24 | 2182179 |
| 1727735520 | 44.35 | 0.3 | 0.68 | 44.26 | 44.395 | 44.01 | 2826728 |
| 1727476800 | 44.05 | 0.44 | 1.01 | 43.85 | 44.15 | 43.67 | 2271047 |
| 1727390400 | 43.61 | -0.18 | -0.41 | 43.54 | 43.89 | 43.435 | 2268136 |
| 1727304000 | 43.79 | 0.14 | 0.32 | 43.77 | 43.91 | 43.475 | 2666378 |
| 1727217600 | 43.65 | -0.38 | -0.86 | 43.91 | 44.365 | 43.54 | 2381644 |
| 1727131200 | 44.03 | 0.03 | 0.07 | 44.22 | 44.25 | 43.86 | 3191749 |
| 1726872000 | 44 | 0.77 | 1.78 | 43.49 | 44.07 | 43.19 | 8422712 |
| 1726785600 | 43.23 | -0.26 | -0.60 | 43.34 | 43.39 | 42.94 | 2999733 |
| 1726699200 | 43.49 | -0.2 | -0.46 | 43.7 | 43.95 | 43.23 | 4082045 |
| 1726612800 | 43.69 | -0.65 | -1.47 | 44.21 | 44.255 | 43.5 | 6486030 |
| 1726526400 | 44.34 | -0.13 | -0.29 | 44.68 | 44.72 | 44.15 | 2622229 |
| 1726267200 | 44.47 | 0.41 | 0.93 | 44.06 | 44.515 | 43.865 | 2415971 |
| 1726180800 | 44.06 | -0.09 | -0.20 | 44.27 | 44.34 | 43.9 | 2201517 |
| 1726094400 | 44.15 | -0.12 | -0.27 | 44.18 | 44.21 | 43.815 | 2262497 |
| 1726008000 | 44.27 | -0.21 | -0.47 | 44.44 | 44.61 | 44.14 | 1979110 |
| 1725921600 | 44.48 | 0.29 | 0.66 | 44.26 | 44.48 | 44.0674 | 2749964 |
| 1725662400 | 44.19 | -0.28 | -0.63 | 44.57 | 44.61 | 44.125 | 2082957 |
| 1725576000 | 44.47 | -0.07 | -0.16 | 44.76 | 44.795 | 44.345 | 2952500 |
| 1725489600 | 44.54 | 0.23 | 0.52 | 44.43 | 44.8 | 44.245 | 2241089 |
| 1725403200 | 44.31 | 0.39 | 0.89 | 43.93 | 44.51 | 43.82 | 2335636 |
| 1725057600 | 43.92 | 0.31 | 0.71 | 43.69 | 44.07 | 43.635 | 2882518 |
| 1724971200 | 43.61 | -0.17 | -0.39 | 43.85 | 43.945 | 43.29 | 2549351 |
| 1724884800 | 43.78 | 0.6 | 1.39 | 43.37 | 43.84 | 43.3 | 2429950 |
| 1724798400 | 43.18 | -0.24 | -0.55 | 43.36 | 43.54 | 43.085 | 1577873 |
| 1724712000 | 43.42 | 0.23 | 0.53 | 43.27 | 43.6 | 43.21 | 1668333 |
| 1724452800 | 43.19 | -0.01 | -0.02 | 43.38 | 43.435 | 43.09 | 1491515 |
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
