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 | -0.195 | -0.442628532516 | 44.055 | 44.746 | 42.54 | 146794 | 43.84076292 | CS |
| 4 | 0.14 | 0.32021957914 | 43.72 | 44.89 | 41.03 | 92784 | 42.89120328 | CS |
| 12 | 2.8 | 6.81928884559 | 41.06 | 46.35 | 39.8916 | 49589 | 43.04534007 | CS |
| 26 | 7.89 | 21.9349457882 | 35.97 | 46.35 | 33.085 | 38987 | 40.43899579 | CS |
| 52 | 14.45 | 49.1329479769 | 29.41 | 46.35 | 28.01 | 41275 | 35.71099899 | CS |
| 156 | 14.26 | 48.1756756757 | 29.6 | 46.35 | 26.72 | 48755 | 32.23197723 | CS |
| 260 | 24.85 | 130.72067333 | 19.01 | 46.35 | 1.15 | 116355 | 17.29741484 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 43.86 | -0.05 | -0.11 | 44.33 | 44.55 | 43.73 | 146207 |
| 1736379600 | 43.91 | 0.28 | 0.64 | 43.78 | 44.1999 | 43.6 | 122520 |
| 1736293200 | 43.63 | -0.3 | -0.68 | 44.2 | 44.474 | 43.5559 | 137815 |
| 1736206800 | 43.93 | 0.85 | 1.97 | 43.2 | 44.746 | 43.2 | 203253 |
| 1735947600 | 43.08 | 1.05 | 2.50 | 42.32 | 43.34 | 42.118 | 103629 |
| 1735861200 | 42.03 | 0.03 | 0.07 | 42.1 | 42.5 | 41.95 | 193799 |
| 1735688400 | 42 | 0.03 | 0.07 | 42.29 | 42.49 | 41.9 | 77354 |
| 1735602000 | 41.97 | 0.33 | 0.79 | 41.35 | 42.13 | 41.16 | 94698 |
| 1735342800 | 41.64 | -0.89 | -2.09 | 42.51 | 43 | 41.55 | 78394 |
| 1735256400 | 42.53 | -0.72 | -1.66 | 44.89 | 44.89 | 42.355 | 110277 |
| 1735077840 | 43.25 | 0.79 | 1.86 | 42.31 | 43.52 | 42.1001 | 31908 |
| 1734997200 | 42.46 | 0.35 | 0.83 | 42.42 | 42.68 | 42.05 | 44470 |
| 1734738000 | 42.11 | 0.81 | 1.96 | 41.72 | 42.1575 | 41.48 | 52341 |
| 1734651600 | 41.3 | -0.63 | -1.50 | 42.27 | 42.2922 | 41.03 | 45431 |
| 1734565200 | 41.93 | -0.71 | -1.67 | 42.93 | 43 | 41.7308 | 40661 |
| 1734478800 | 42.64 | -0.69 | -1.59 | 44.94 | 44.94 | 42.61 | 45433 |
| 1734392400 | 43.33 | -0.18 | -0.41 | 43.79 | 43.79 | 43.17 | 92304 |
| 1734133200 | 43.51 | 0.42 | 0.97 | 43.26 | 43.67 | 42.9 | 34665 |
| 1734046800 | 43.09 | -0.64 | -1.46 | 43.75 | 44.01 | 42.79 | 61293 |
| 1733960400 | 43.73 | -0.03 | -0.07 | 43.54 | 44.08 | 43.54 | 26021 |
| 1733874000 | 43.76 | -1.44 | -3.19 | 45.37 | 45.49 | 43.75 | 47529 |
| 1733787600 | 45.2 | -0.01 | -0.02 | 45.51 | 45.825 | 45.0001 | 45872 |
| 1733528400 | 45.21 | 0.7 | 1.57 | 45 | 45.99 | 44.8002 | 57836 |
| 1733442000 | 44.51 | 0.59 | 1.34 | 44.39 | 44.79 | 43.75 | 26333 |
| 1733355600 | 43.92 | -0.88 | -1.96 | 44.92 | 44.92 | 43.77 | 49066 |
| 1733269200 | 44.8 | -0.71 | -1.56 | 45.2 | 45.31 | 44.8 | 27445 |
| 1733182800 | 45.51 | -0.49 | -1.07 | 46.06 | 46.32 | 45.2 | 44481 |
| 1732917840 | 46 | 0.54 | 1.19 | 45.87 | 46.35 | 45.475 | 34359 |
| 1732750800 | 45.46 | 0.72 | 1.61 | 44.98 | 45.53 | 44.94 | 24513 |
| 1732664400 | 44.74 | 0.27 | 0.61 | 44.4 | 44.756 | 44.255 | 28981 |
| 1732578000 | 44.47 | -0.48 | -1.07 | 44.82 | 45.3094 | 44.4 | 34961 |
| 1732318800 | 44.95 | -0.26 | -0.58 | 44.43 | 45.1399 | 44.43 | 38436 |
| 1732232400 | 45.21 | 0.98 | 2.22 | 44.23 | 45.3369 | 44.23 | 57922 |
| 1732146000 | 44.23 | 0.66 | 1.53 | 43.57 | 44.4099 | 43.57 | 54784 |
| 1732059600 | 43.565 | -0.16 | -0.35 | 43.8 | 44.13 | 43.565 | 32383 |
| 1731973200 | 43.72 | 0.89 | 2.08 | 43.03 | 43.75 | 43.03 | 26581 |
| 1731714000 | 42.83 | -0.04 | -0.09 | 42.5 | 43.266 | 42.2592 | 27561 |
| 1731627600 | 42.87 | -0.2 | -0.46 | 43 | 43 | 42.76 | 21612 |
| 1731541200 | 43.07 | -0.36 | -0.83 | 43.19 | 43.45 | 42.91 | 30431 |
| 1731454800 | 43.43 | 0.07 | 0.16 | 43.4 | 43.9 | 43.17 | 25701 |
| 1731368400 | 43.36 | 0.51 | 1.19 | 42.81 | 43.89 | 42.81 | 27745 |
| 1731109200 | 42.85 | 1.08 | 2.59 | 42.2 | 43.0809 | 42.2 | 36841 |
| 1731022800 | 41.77 | 0.95 | 2.33 | 40.99 | 41.86 | 40.99 | 36375 |
| 1730936400 | 40.82 | 0.82 | 2.05 | 40.44 | 41.1999 | 40.03 | 28968 |
| 1730850000 | 40 | 0.06 | 0.15 | 39.92 | 40.6423 | 39.92 | 39184 |
| 1730763600 | 39.94 | -0.25 | -0.62 | 39.92 | 40.3999 | 39.9025 | 22104 |
| 1730500800 | 40.19 | -0.14 | -0.35 | 40.74 | 40.74 | 40.0001 | 15588 |
| 1730414400 | 40.33 | 0.27 | 0.67 | 40.28 | 40.57 | 40.13 | 24180 |
| 1730328000 | 40.06 | 0.05 | 0.12 | 40.04 | 40.3852 | 40.04 | 17758 |
| 1730241600 | 40.01 | -0.55 | -1.36 | 40.25 | 40.63 | 39.8916 | 22587 |
| 1730155200 | 40.56 | -0.37 | -0.90 | 40.56 | 40.95 | 40.5 | 15727 |
| 1729896000 | 40.93 | 0.06 | 0.14 | 41.12 | 41.17 | 40.78 | 15018 |
| 1729809600 | 40.872 | 0.54 | 1.34 | 40.26 | 40.9408 | 40.26 | 22530 |
| 1729723200 | 40.33 | -0.37 | -0.91 | 40.5 | 41.0818 | 40.18 | 21326 |
| 1729636800 | 40.7 | -0.24 | -0.59 | 40.8 | 40.96 | 40.59 | 22430 |
| 1729550400 | 40.94 | 0.2 | 0.49 | 41.06 | 41.22 | 40.94 | 17081 |
| 1729291200 | 40.74 | 0.27 | 0.67 | 40.36 | 40.9199 | 40.17 | 24252 |
| 1729204800 | 40.47 | 0.1 | 0.25 | 40.43 | 40.72 | 40.36 | 21888 |
| 1729118400 | 40.37 | 0.27 | 0.67 | 40 | 40.56 | 40 | 11433 |
| 1729032000 | 40.1 | -0.14 | -0.35 | 40.05 | 40.3502 | 40.0001 | 16911 |
| 1728945600 | 40.24 | 0.04 | 0.10 | 40.3 | 40.58 | 40.16 | 21328 |
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
