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 | 1.81 | 4.18013856813 | 43.3 | 45.24 | 43.3 | 1213577 | 45.06753114 | CS |
| 4 | 1.5 | 3.43957807842 | 43.61 | 46.13 | 43.3 | 525488 | 44.95233817 | CS |
| 12 | -2.66 | -5.56834833578 | 47.77 | 48.64 | 42.6 | 415785 | 45.35498941 | CS |
| 26 | -2.7 | -5.64735411002 | 47.81 | 49.14 | 42.6 | 474717 | 46.19775282 | CS |
| 52 | -2.7 | -5.64735411002 | 47.81 | 49.14 | 42.6 | 474717 | 46.19775282 | CS |
| 156 | -2.7 | -5.64735411002 | 47.81 | 49.14 | 42.6 | 474717 | 46.19775282 | CS |
| 260 | -2.7 | -5.64735411002 | 47.81 | 49.14 | 42.6 | 474717 | 46.19775282 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 45.11 | 0.35 | 0.78 | 45.15 | 45.24 | 44.68 | 5683206 |
| 1740440400 | 44.76 | -0.22 | -0.49 | 44.98 | 44.98 | 44.53 | 60487 |
| 1740181200 | 44.98 | 0.43 | 0.97 | 44.33 | 45.18 | 44.33 | 87416 |
| 1740094800 | 44.55 | 0.51 | 1.16 | 44.11 | 44.69 | 44.11 | 55274 |
| 1740008400 | 44.04 | 0.52 | 1.19 | 43.3 | 44.06 | 43.3 | 181503 |
| 1739922000 | 43.52 | -0.15 | -0.34 | 45 | 45 | 43.49 | 6067 |
| 1739576400 | 43.67 | -0.17 | -0.39 | 43.82 | 43.9 | 43.545 | 247410 |
| 1739490000 | 43.84 | 0.02 | 0.05 | 44.17 | 44.17 | 43.84 | 237508 |
| 1739403600 | 43.82 | -0.61 | -1.37 | 43.37 | 44.44 | 43.37 | 7342 |
| 1739317200 | 44.43 | 0.28 | 0.63 | 43.92 | 44.52 | 43.88 | 193754 |
| 1739230800 | 44.15 | 0.46 | 1.06 | 43.68 | 44.177 | 43.43 | 14449 |
| 1738971600 | 43.6855 | -0.28 | -0.65 | 43.61 | 44.05 | 43.61 | 10724 |
| 1738885200 | 43.97 | -0.1 | -0.23 | 43.7 | 44.06 | 43.58 | 6382 |
| 1738798800 | 44.07 | -0.28 | -0.63 | 45.01 | 45.01 | 43.88 | 54411 |
| 1738712400 | 44.35 | -0.53 | -1.18 | 45.02 | 45.02 | 44.34 | 555918 |
| 1738626000 | 44.88 | 0.22 | 0.49 | 44.83 | 45.1375 | 44.5 | 104021 |
| 1738366800 | 44.66 | -1.1 | -2.40 | 45.31 | 45.31 | 44.55 | 1346337 |
| 1738280400 | 45.76 | 0.26 | 0.57 | 45.57 | 46.13 | 45.5301 | 754289 |
| 1738194000 | 45.5 | -0.31 | -0.68 | 43.61 | 45.84 | 43.61 | 377771 |
| 1738107600 | 45.81 | -1.07 | -2.28 | 47 | 47.04 | 45.105 | 43336 |
| 1738021200 | 46.88 | 0.42 | 0.90 | 46.5 | 46.88 | 45.51 | 12069 |
| 1737762000 | 46.46 | 1.97 | 4.43 | 44.56 | 46.62 | 44.56 | 208100 |
| 1737675600 | 44.49 | 0 | 0.00 | 44.49 | 44.49 | 44.49 | 0 |
| 1737589200 | 44.49 | -0.99 | -2.18 | 45.54 | 45.54 | 44.2 | 27187 |
| 1737502800 | 45.48 | 0.1 | 0.22 | 45.66 | 45.74 | 45.48 | 534046 |
| 1737157200 | 45.38 | -0.04 | -0.09 | 45.3 | 45.8399 | 45.29 | 540800 |
| 1737070800 | 45.42 | 1.09 | 2.46 | 44.22 | 45.77 | 44.22 | 140579 |
| 1736984400 | 44.33 | 0.47 | 1.07 | 44.08 | 44.91 | 44.08 | 258759 |
| 1736898000 | 43.86 | 0.49 | 1.13 | 42.6 | 44.1 | 42.6 | 393249 |
| 1736811600 | 43.37 | -0.36 | -0.81 | 43.78 | 43.78 | 43.17 | 127164 |
| 1736552400 | 43.725 | -1.41 | -3.11 | 44.41 | 44.85 | 43.72 | 68193 |
| 1736379600 | 45.13 | 0.09 | 0.20 | 45 | 45.14 | 44.8 | 393903 |
| 1736293200 | 45.04 | -0.41 | -0.90 | 45.48 | 45.65 | 45.03 | 6867 |
| 1736206800 | 45.45 | -0.51 | -1.11 | 46.02 | 46.02 | 45.3 | 353054 |
| 1735947600 | 45.96 | 0.28 | 0.61 | 45.88 | 46.09 | 45.71 | 84674 |
| 1735861200 | 45.68 | 0.08 | 0.18 | 45.75 | 46.04 | 45.53 | 112393 |
| 1735688400 | 45.6 | -0.27 | -0.59 | 45.64 | 46.09 | 45.51 | 3411168 |
| 1735602000 | 45.87 | -0.2 | -0.43 | 44.41 | 47 | 44.41 | 700402 |
| 1735342800 | 46.07 | 0.14 | 0.30 | 45.97 | 46.21 | 45.915 | 550034 |
| 1735256400 | 45.93 | -0.39 | -0.84 | 44.41 | 47.06 | 44.41 | 11805 |
| 1735077840 | 46.32 | 0.16 | 0.35 | 44.41 | 46.32 | 44.41 | 37935 |
| 1734997200 | 46.16 | 0.28 | 0.61 | 45.04 | 46.16 | 45.04 | 16104 |
| 1734738000 | 45.88 | 0.87 | 1.93 | 44.5 | 45.95 | 44.5 | 364363 |
| 1734651600 | 45.01 | -0.45 | -0.99 | 45 | 48.64 | 45 | 817970 |
| 1734565200 | 45.46 | -0.55 | -1.20 | 45.97 | 46.45 | 45.44 | 1448110 |
| 1734478800 | 46.01 | -0.29 | -0.63 | 45.47 | 46.28 | 45.47 | 317936 |
| 1734392400 | 46.3 | -0.71 | -1.51 | 44.51 | 46.79 | 44.51 | 4832 |
| 1734133200 | 47.01 | 0.44 | 0.94 | 45.21 | 47.01 | 45.21 | 14166 |
| 1734046800 | 46.57 | -0.36 | -0.77 | 45.33 | 46.93 | 45.33 | 61034 |
| 1733960400 | 46.93 | 0 | 0.00 | 46.77 | 47.03 | 46.7 | 8145 |
| 1733874000 | 46.9286 | -0.26 | -0.55 | 47.06 | 47.06 | 46.65 | 111708 |
| 1733787600 | 47.19 | -0.17 | -0.36 | 47.31 | 47.4 | 47.03 | 211514 |
| 1733528400 | 47.36 | -0.48 | -1.00 | 46.8 | 47.75 | 46.8 | 724815 |
| 1733442000 | 47.84 | 0.25 | 0.53 | 47.54 | 47.86 | 47.53 | 154478 |
| 1733355600 | 47.59 | -0.34 | -0.71 | 47.77 | 47.77 | 47.37 | 197215 |
| 1733269200 | 47.93 | -0.19 | -0.39 | 47.97 | 48.405 | 47.8458 | 1515807 |
| 1733182800 | 48.12 | -0.76 | -1.55 | 48.8 | 48.8 | 47.97 | 932080 |
| 1732917840 | 48.88 | 0.44 | 0.91 | 48.61 | 48.93 | 48.44 | 1565524 |
| 1732750800 | 48.44 | 0.01 | 0.02 | 48.35 | 49.01 | 48.35 | 1011662 |
| 1732664400 | 48.43 | 0.6 | 1.25 | 47.72 | 48.6 | 47.72 | 182963 |
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
