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 | 0.7 | 1.63742690058 | 42.75 | 44.97 | 42.525 | 11911257 | 43.78753419 | CS |
| 4 | -0.51 | -1.1601455869 | 43.96 | 44.97 | 39.69 | 13696617 | 42.05332519 | CS |
| 12 | -1.05 | -2.3595505618 | 44.5 | 46.16 | 38.66 | 12882004 | 42.33456713 | CS |
| 26 | -5.22 | -10.7252927882 | 48.67 | 50.94 | 38.66 | 11514891 | 44.08082284 | CS |
| 52 | -10.87 | -20.0110456554 | 54.32 | 55.69 | 38.66 | 11012922 | 47.13067198 | CS |
| 156 | 10.76 | 32.9152646069 | 32.69 | 62.78 | 27.65 | 11526552 | 45.56310182 | CS |
| 260 | 8.51 | 24.3560389239 | 34.94 | 62.78 | 11.87 | 12476490 | 35.9960718 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627600 | 43.45 | -0.14 | -0.32 | 43.85 | 43.995 | 43.02 | 10061454 |
| 1731541200 | 43.59 | -0.74 | -1.67 | 44.47 | 44.52 | 43.22 | 9905434 |
| 1731454800 | 44.33 | 0.04 | 0.09 | 44.4 | 44.97 | 44.2 | 13822095 |
| 1731368400 | 44.29 | 1.11 | 2.57 | 43.29 | 44.44 | 43.2 | 12170496 |
| 1731109200 | 43.18 | -0.06 | -0.14 | 42.75 | 43.51 | 42.525 | 13596808 |
| 1731022800 | 43.24 | -0.53 | -1.21 | 43.75 | 43.91 | 42.74 | 15423940 |
| 1730936400 | 43.77 | 3.22 | 7.94 | 42.52 | 44.328 | 41.75 | 24115591 |
| 1730850000 | 40.55 | 0.23 | 0.57 | 40.33 | 40.75 | 40.155 | 10839891 |
| 1730763600 | 40.32 | 0.56 | 1.41 | 39.91 | 40.595 | 39.86 | 11101472 |
| 1730500800 | 39.76 | -0.31 | -0.77 | 40.18 | 40.3899 | 39.69 | 12598907 |
| 1730414400 | 40.07 | -0.08 | -0.20 | 40.4 | 40.585 | 40.005 | 14220048 |
| 1730328000 | 40.15 | -0.28 | -0.69 | 40.5 | 40.85 | 40.12 | 12252634 |
| 1730241600 | 40.43 | -0.96 | -2.32 | 41.35 | 41.35 | 40.22 | 15894929 |
| 1730155200 | 41.39 | -0.35 | -0.84 | 40.5 | 41.62 | 40.4 | 10587662 |
| 1729896000 | 41.74 | 0.49 | 1.19 | 41.55 | 42.16 | 41.36 | 15333356 |
| 1729809600 | 41.25 | -0.88 | -2.09 | 41.9 | 42.13 | 41.2 | 13892442 |
| 1729723200 | 42.13 | 0.2 | 0.48 | 41.67 | 42.33 | 41.64 | 11117771 |
| 1729636800 | 41.93 | -0.5 | -1.18 | 42.73 | 42.75 | 41.79 | 11813749 |
| 1729550400 | 42.43 | 0.51 | 1.22 | 42.08 | 42.94 | 42.08 | 13835503 |
| 1729291200 | 41.92 | -2.07 | -4.71 | 43.96 | 44.09 | 41.89 | 21348155 |
| 1729204800 | 43.99 | 0.31 | 0.71 | 43.44 | 44.05 | 43.29 | 14476748 |
| 1729118400 | 43.68 | 0.73 | 1.70 | 43.35 | 43.69 | 43.11 | 8692240 |
| 1729032000 | 42.95 | -1.75 | -3.91 | 43.54 | 43.91 | 42.89 | 10227697 |
| 1728945600 | 44.7 | -0.08 | -0.18 | 44.39 | 44.72 | 44.22 | 7046003 |
| 1728686400 | 44.78 | 0.18 | 0.40 | 44.32 | 44.96 | 44.28 | 8892030 |
| 1728600000 | 44.6 | 0.39 | 0.88 | 44.58 | 45.115 | 44.25 | 9738971 |
| 1728513600 | 44.21 | 0.07 | 0.16 | 43.94 | 44.425 | 43.63 | 9975723 |
| 1728427200 | 44.14 | -1.45 | -3.18 | 44.92 | 45.17 | 43.97 | 13411514 |
| 1728340800 | 45.59 | 0.13 | 0.29 | 45.6 | 46.155 | 45.38 | 8959301 |
| 1728081600 | 45.46 | 0.57 | 1.27 | 45.53 | 45.71 | 44.9023 | 11294744 |
| 1727995200 | 44.89 | 0.95 | 2.16 | 44 | 44.94 | 43.54 | 13831911 |
| 1727908800 | 43.94 | 0.8 | 1.85 | 43.46 | 44.175 | 43.285 | 14612904 |
| 1727822400 | 43.14 | 1.19 | 2.84 | 41.74 | 43.59 | 41.74 | 14718493 |
| 1727736000 | 41.95 | -0.34 | -0.80 | 41.97 | 42.4745 | 41.56 | 12219939 |
| 1727476800 | 42.29 | 1.12 | 2.72 | 41.6 | 42.32 | 41.6 | 14865130 |
| 1727390400 | 41.17 | -0.64 | -1.53 | 41.08 | 41.51 | 40.535 | 20932855 |
| 1727304000 | 41.81 | -1.17 | -2.72 | 42.8 | 43.01 | 41.66 | 12545865 |
| 1727217600 | 42.98 | 0.08 | 0.19 | 43.75 | 44.04 | 42.95 | 12005593 |
| 1727131200 | 42.9 | 0.49 | 1.16 | 42.59 | 43.21 | 42.38 | 12920422 |
| 1726872000 | 42.41 | -0.34 | -0.80 | 42.89 | 42.89 | 42 | 22881186 |
| 1726785600 | 42.75 | 1.33 | 3.21 | 42.7 | 43.2699 | 42.03 | 17111969 |
| 1726699200 | 41.42 | -0.08 | -0.19 | 41.47 | 42.09 | 41.18 | 12660213 |
| 1726612800 | 41.5 | 1.1 | 2.72 | 40.53 | 41.68 | 40.44 | 18399198 |
| 1726526400 | 40.4 | 0.44 | 1.10 | 40.8 | 41.16 | 40.03 | 24555477 |
| 1726267200 | 39.96 | 0.16 | 0.40 | 40.11 | 40.5 | 39.505 | 17393816 |
| 1726180800 | 39.8 | 0.23 | 0.58 | 39.75 | 40.22 | 39.365 | 15405087 |
| 1726094400 | 39.57 | -0.02 | -0.05 | 39.56 | 39.77 | 38.66 | 15563716 |
| 1726008000 | 39.59 | -0.82 | -2.03 | 40.43 | 40.48 | 39.12 | 10781671 |
| 1725921600 | 40.41 | -0.21 | -0.52 | 40.77 | 41.17 | 40.3512 | 11082261 |
| 1725662400 | 40.62 | -0.6 | -1.46 | 41.31 | 41.63 | 40.3708 | 9860887 |
| 1725576000 | 41.22 | -0.1 | -0.24 | 41.69 | 41.8 | 40.96 | 10621520 |
| 1725489600 | 41.32 | -0.97 | -2.29 | 42.08 | 42.39 | 41.265 | 10042240 |
| 1725403200 | 42.29 | -1.7 | -3.86 | 43.16 | 43.19 | 42 | 12683358 |
| 1725057600 | 43.99 | -0.19 | -0.43 | 43.8 | 44.04 | 43.39 | 10174283 |
| 1724971200 | 44.18 | 0.44 | 1.01 | 44.2 | 44.415 | 43.41 | 7996613 |
| 1724884800 | 43.74 | -1.3 | -2.89 | 43.96 | 44.155 | 43.505 | 9864018 |
| 1724798400 | 45.04 | -0.56 | -1.23 | 45.45 | 45.54 | 44.78 | 5197105 |
| 1724712000 | 45.6 | 0.48 | 1.06 | 45.97 | 46.16 | 45.24 | 6219606 |
| 1724452800 | 45.12 | 1 | 2.27 | 44.5 | 45.3 | 44.385 | 6243568 |
| 1724366400 | 44.12 | -0.08 | -0.18 | 44.25 | 44.435 | 43.98 | 7164104 |
| 1724280000 | 44.2 | 0.17 | 0.39 | 44.54 | 44.68 | 44.11 | 5528400 |
| 1724193600 | 44.03 | -1.33 | -2.93 | 45.22 | 45.34 | 44.01 | 7408703 |
| 1724107200 | 45.36 | 0.58 | 1.30 | 45.14 | 45.78 | 45.01 | 8041158 |
| 1723848000 | 44.78 | -0.26 | -0.58 | 44.57 | 45.04 | 44.545 | 6012637 |
| 1723761600 | 45.04 | 1.26 | 2.88 | 44.47 | 45.12 | 44.335 | 7940028 |
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
