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 | -1.6 | -3.55160932297 | 45.05 | 45.83 | 42.44 | 603125 | 43.90511343 | CS |
| 4 | -1.47 | -3.27248441674 | 44.92 | 47.8 | 42.44 | 716103 | 44.82368737 | CS |
| 12 | -7.86 | -15.318651335 | 51.31 | 54.54 | 41.195 | 897282 | 46.06238923 | CS |
| 26 | -0.55 | -1.25 | 44 | 58.3 | 40.97 | 803019 | 48.07306612 | CS |
| 52 | -7.87 | -15.3351519875 | 51.32 | 62.87 | 40 | 783225 | 48.77835323 | CS |
| 156 | -6.76 | -13.4634534953 | 50.21 | 62.87 | 39.74 | 744767 | 48.38228265 | CS |
| 260 | -6.76 | -13.4634534953 | 50.21 | 62.87 | 39.74 | 744767 | 48.38228265 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 43.45 | 0.29 | 0.67 | 43.33 | 43.89 | 42.44 | 759647 |
| 1721947200 | 43.16 | 0.17 | 0.40 | 43.35 | 43.69 | 42.905 | 684731 |
| 1721860800 | 42.99 | -0.57 | -1.31 | 44.12 | 44.39 | 42.59 | 753760 |
| 1721774400 | 43.56 | -1.71 | -3.78 | 44.99 | 44.99 | 43.51 | 694272 |
| 1721688000 | 45.27 | -0.4 | -0.88 | 45.21 | 45.48 | 44.39 | 478846 |
| 1721428800 | 45.67 | -0.29 | -0.63 | 45.73 | 45.83 | 44.9 | 581778 |
| 1721342400 | 45.96 | -0.43 | -0.93 | 46 | 46.37 | 45.18 | 659560 |
| 1721256000 | 46.39 | 0.32 | 0.69 | 46.18 | 47.8 | 45.82 | 692241 |
| 1721169600 | 46.07 | -0.2 | -0.43 | 46.25 | 46.72 | 45.59 | 873034 |
| 1721083200 | 46.27 | 1.63 | 3.65 | 45.15 | 46.735 | 44.4501 | 791315 |
| 1720824000 | 44.64 | -0.24 | -0.53 | 45.45 | 45.65 | 44.2225 | 526901 |
| 1720737600 | 44.88 | 1.67 | 3.86 | 43.66 | 45.23 | 43.1547 | 1007130 |
| 1720651200 | 43.21 | -0.45 | -1.03 | 43.59 | 43.845 | 42.78 | 585561 |
| 1720564800 | 43.66 | -1 | -2.24 | 44.01 | 44.645 | 43.6 | 566319 |
| 1720478400 | 44.66 | 0.22 | 0.50 | 44.09 | 44.785 | 43.69 | 484354 |
| 1720219200 | 44.44 | -1.5 | -3.27 | 45.81 | 46 | 44.09 | 635169 |
| 1720040640 | 45.94 | 0.8 | 1.77 | 45.51 | 46.05 | 45.25 | 211982 |
| 1719960000 | 45.14 | 0.02 | 0.04 | 45.75 | 45.95 | 45.08 | 697695 |
| 1719873600 | 45.12 | 0.8 | 1.81 | 45.1 | 45.815 | 44.44 | 833311 |
| 1719614400 | 44.32 | 0 | 0.00 | 44.32 | 44.32 | 44.32 | 0 |
| 1719528000 | 44.32 | 1.5 | 3.50 | 43.24 | 44.4 | 42.64 | 1391784 |
| 1719441600 | 42.82 | -0.64 | -1.47 | 43.39 | 43.39 | 42.58 | 784444 |
| 1719355200 | 43.46 | -0.74 | -1.67 | 44.01 | 44.04 | 43.11 | 798259 |
| 1719268800 | 44.2 | 1.42 | 3.32 | 42.95 | 44.62 | 42.86 | 1869094 |
| 1719009600 | 42.78 | -0.6 | -1.38 | 43.4 | 43.64 | 42.25 | 2132171 |
| 1718923200 | 43.38 | 1.01 | 2.38 | 42.45 | 43.71 | 42.2 | 1209138 |
| 1718750400 | 42.37 | 0.51 | 1.22 | 42.01 | 42.9 | 41.73 | 875818 |
| 1718664000 | 41.86 | 0.07 | 0.17 | 41.87 | 42 | 41.195 | 836452 |
| 1718404800 | 41.79 | -1.24 | -2.88 | 42.87 | 43.1 | 41.55 | 1508644 |
| 1718318400 | 43.03 | -1.11 | -2.51 | 43.96 | 44.27 | 42.51 | 943347 |
| 1718232000 | 44.14 | -0.94 | -2.09 | 45.72 | 46.15 | 44.125 | 785277 |
| 1718145600 | 45.08 | -0.06 | -0.13 | 44.77 | 45.6 | 44.21 | 835228 |
| 1718059200 | 45.14 | 0.49 | 1.10 | 44.7 | 45.63 | 44.48 | 836973 |
| 1717800000 | 44.65 | -0.03 | -0.07 | 44.3 | 45 | 43.97 | 608814 |
| 1717713600 | 44.68 | -0.02 | -0.04 | 44.67 | 45.115 | 44.2501 | 803317 |
| 1717627200 | 44.7 | -0.19 | -0.42 | 45.04 | 45.16 | 44.33 | 1317525 |
| 1717540800 | 44.89 | -0.95 | -2.07 | 45 | 45.07 | 44.07 | 1406271 |
| 1717454400 | 45.84 | -3.01 | -6.16 | 48.87 | 49.17 | 45.5 | 1290120 |
| 1717195200 | 48.85 | 1.06 | 2.22 | 48.02 | 49 | 47.96 | 844134 |
| 1717108800 | 47.79 | 0.06 | 0.13 | 47.78 | 48.4 | 47.46 | 702827 |
| 1717022400 | 47.73 | -0.54 | -1.12 | 48.05 | 48.27 | 47.1708 | 893477 |
| 1716936000 | 48.27 | 0.36 | 0.75 | 48.27 | 49.2 | 47.855 | 849870 |
| 1716590400 | 47.91 | 0.36 | 0.76 | 48.28 | 48.335 | 47.65 | 628035 |
| 1716504000 | 47.55 | -0.94 | -1.94 | 48.87 | 49.16 | 47.15 | 957876 |
| 1716417600 | 48.49 | -2.09 | -4.13 | 49.9 | 49.9 | 48.07 | 1040341 |
| 1716331200 | 50.58 | -0.33 | -0.65 | 50.4 | 51.71 | 50.1665 | 682873 |
| 1716244800 | 50.91 | 1.38 | 2.79 | 49.5 | 51.16 | 49.4 | 978077 |
| 1715985600 | 49.53 | 1.15 | 2.38 | 48.95 | 49.92 | 48.26 | 785192 |
| 1715899200 | 48.38 | -0.19 | -0.39 | 48.59 | 48.83 | 47.94 | 743850 |
| 1715812800 | 48.57 | -0.8 | -1.62 | 49.32 | 49.5 | 47.52 | 779005 |
| 1715726400 | 49.37 | 1 | 2.07 | 48.24 | 49.44 | 48.24 | 1246340 |
| 1715640000 | 48.37 | -0.7 | -1.43 | 49.42 | 49.84 | 48.18 | 863782 |
| 1715380800 | 49.07 | -2.32 | -4.51 | 51.23 | 51.46 | 48.8 | 1271864 |
| 1715294400 | 51.39 | -1.69 | -3.18 | 52.28 | 53.0339 | 50.94 | 1499525 |
| 1715208000 | 53.08 | -0.52 | -0.97 | 52.93 | 53.88 | 52.6594 | 932047 |
| 1715121600 | 53.6 | 0.15 | 0.28 | 53.45 | 54.54 | 53.0819 | 679406 |
| 1715035200 | 53.45 | 1.8 | 3.48 | 52.26 | 53.625 | 52.26 | 543348 |
| 1714776000 | 51.65 | 0.74 | 1.45 | 51.31 | 51.84 | 50.84 | 458175 |
| 1714689600 | 50.91 | -0.03 | -0.06 | 51.5 | 52.24 | 50.41 | 546059 |
| 1714603200 | 50.94 | -2.08 | -3.92 | 52.68 | 52.925 | 50.3 | 726929 |
| 1714516800 | 53.02 | -2.72 | -4.88 | 55.52 | 55.52 | 52.85 | 670237 |
| 1714430400 | 55.74 | 0.56 | 1.01 | 54.91 | 55.867 | 54.54 | 383711 |
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
