We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.82 | 4.36974789916 | 41.65 | 44.41 | 41.24 | 23421109 | 43.04299991 | CS |
| 4 | 0.07 | 0.161290322581 | 43.4 | 44.41 | 37.11 | 21185510 | 41.37947557 | CS |
| 12 | -0.31 | -0.708085883965 | 43.78 | 48.26 | 37.11 | 12057333 | 42.67474375 | CS |
| 26 | -1.83 | -4.03973509934 | 45.3 | 52.14 | 37.11 | 11397314 | 44.6381643 | CS |
| 52 | -6.225 | -12.5264111078 | 49.695 | 56.495 | 37.11 | 10720733 | 46.26824996 | CS |
| 156 | 4.595 | 11.8199356913 | 38.875 | 56.495 | 29.375 | 7874337 | 42.84880496 | CS |
| 260 | 37.48 | 625.70951586 | 5.99 | 56.495 | 5.76 | 7455197 | 34.01016872 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742593200 | 43.47 | -0.66 | -1.50 | 43.53 | 43.68 | 43.15 | 18388817 |
| 1742506800 | 44.13 | 0.12 | 0.27 | 43.91 | 44.41 | 43.59 | 14337478 |
| 1742420400 | 44.01 | 1.16 | 2.71 | 43.27 | 44.31 | 42.93 | 22872412 |
| 1742334000 | 42.85 | 0.26 | 0.61 | 42.79 | 42.91 | 42.4 | 17231752 |
| 1742247600 | 42.59 | 0.38 | 0.90 | 42.46 | 43 | 42.23 | 46900758 |
| 1741988400 | 42.21 | 0.82 | 1.98 | 41.65 | 42.38 | 41.24 | 15763145 |
| 1741902000 | 41.39 | -0.63 | -1.50 | 41.8 | 42.06 | 40.98 | 32828912 |
| 1741815600 | 42.02 | 0.62 | 1.50 | 41.6 | 42.3 | 41.42 | 38647159 |
| 1741729200 | 41.4 | 0.49 | 1.20 | 41.08 | 41.48 | 40.86 | 17866941 |
| 1741642800 | 40.91 | 0.17 | 0.42 | 40.65 | 41.02 | 40 | 17749766 |
| 1741387200 | 40.74 | 0.79 | 1.98 | 41.01 | 41.64 | 40.57 | 20193906 |
| 1741300800 | 39.95 | 0.54 | 1.37 | 39.52 | 40.57 | 38.95 | 38070450 |
| 1741214400 | 39.41 | 0.43 | 1.10 | 38.95 | 39.54 | 38.49 | 21214086 |
| 1741128000 | 38.98 | 0.23 | 0.59 | 38 | 39.43 | 37.11 | 21984464 |
| 1741041600 | 38.75 | -2.1 | -5.14 | 40.66 | 41.15 | 38.28 | 18078381 |
| 1740782400 | 40.85 | 0.05 | 0.12 | 40.55 | 40.95 | 39.92 | 16171354 |
| 1740696000 | 40.8 | -0.28 | -0.68 | 41.33 | 41.66 | 40.79 | 14221129 |
| 1740609600 | 41.08 | -0.18 | -0.44 | 41.16 | 41.57 | 40.71 | 5681112 |
| 1740523200 | 41.26 | -0.63 | -1.50 | 41.76 | 42.02 | 40.83 | 18128551 |
| 1740436800 | 41.89 | -0.77 | -1.80 | 42.66 | 42.87 | 41.8 | 19305785 |
| 1740177600 | 42.66 | -0.84 | -1.93 | 43.4 | 43.47 | 42.51 | 6462650 |
| 1740091200 | 43.5 | 0.2 | 0.46 | 43.11 | 43.79 | 42.98 | 16648758 |
| 1740004800 | 43.3 | 0.2 | 0.46 | 43.4 | 43.7 | 43.12 | 11554114 |
| 1739918400 | 43.1 | 0.43 | 1.01 | 42.7 | 43.5 | 42.58 | 15047359 |
| 1739572800 | 42.67 | -0.46 | -1.07 | 43.24 | 43.41 | 42.53 | 4464880 |
| 1739486400 | 43.13 | 0.23 | 0.54 | 43 | 43.39 | 42.72 | 3307922 |
| 1739400000 | 42.9 | -1.28 | -2.90 | 43.74 | 44.2 | 42.82 | 7154899 |
| 1739313600 | 44.18 | 0.25 | 0.57 | 43.92 | 44.43 | 43.72 | 4118358 |
| 1739227200 | 43.93 | 0.51 | 1.17 | 43.76 | 44.12 | 43.62 | 5199206 |
| 1738968000 | 43.42 | -0.53 | -1.21 | 44.09 | 44.15 | 43.27 | 5168290 |
| 1738881600 | 43.95 | -0.61 | -1.37 | 44.84 | 45.11 | 43.42 | 4734839 |
| 1738795200 | 44.56 | 0.16 | 0.36 | 44.3 | 44.56 | 43.68 | 3993450 |
| 1738708800 | 44.4 | 0.67 | 1.53 | 43.5 | 44.92 | 43.3 | 4785537 |
| 1738622400 | 43.73 | -0.42 | -0.95 | 42.01 | 44.17 | 42.01 | 6657604 |
| 1738363200 | 44.15 | -0.65 | -1.45 | 44.8 | 45.55 | 44.02 | 6756347 |
| 1738276800 | 44.8 | 0.54 | 1.22 | 44.51 | 45.09 | 43.96 | 7219467 |
| 1738190400 | 44.26 | 0.48 | 1.10 | 43.41 | 44.3 | 43.36 | 4352455 |
| 1738104000 | 43.78 | -0.75 | -1.68 | 44.55 | 44.78 | 43.36 | 6388081 |
| 1738017600 | 44.53 | -0.42 | -0.93 | 44.5 | 44.81 | 43.73 | 5064093 |
| 1737758400 | 44.95 | -0.5 | -1.10 | 45.43 | 45.62 | 44.88 | 3509062 |
| 1737672000 | 45.45 | 0.06 | 0.13 | 45.53 | 46.22 | 45.05 | 4430682 |
| 1737585600 | 45.39 | -0.26 | -0.57 | 45.7 | 46.08 | 45.27 | 7196108 |
| 1737499200 | 45.65 | -1.32 | -2.81 | 45.65 | 45.78 | 44.42 | 10828953 |
| 1737412800 | 46.97 | 1.96 | 4.35 | 45.17 | 46.99 | 45.06 | 5872813 |
| 1737153600 | 45.01 | 0.68 | 1.53 | 44.26 | 45.12 | 44.04 | 7695472 |
| 1737067200 | 44.33 | -0.81 | -1.79 | 44.8 | 44.95 | 44.04 | 8999917 |
| 1736980800 | 45.14 | -0.12 | -0.27 | 45.42 | 45.61 | 44.81 | 5126829 |
| 1736894400 | 45.26 | -0.19 | -0.42 | 45.45 | 45.54 | 44.7 | 5497621 |
| 1736808000 | 45.45 | -1.82 | -3.85 | 47.37 | 48.26 | 45.24 | 12417304 |
| 1736548800 | 47.27 | 0.36 | 0.77 | 47.89 | 48.21 | 47.05 | 12182138 |
| 1736462400 | 46.91 | -0.08 | -0.17 | 46.91 | 47.24 | 46.78 | 1905370 |
| 1736376000 | 46.99 | -0.02 | -0.04 | 47.05 | 47.21 | 46.58 | 6565561 |
| 1736289600 | 47.01 | 0.78 | 1.69 | 46.81 | 47.08 | 46.26 | 7967616 |
| 1736203200 | 46.23 | 0.62 | 1.36 | 46.24 | 47.03 | 45.96 | 13435210 |
| 1735944000 | 45.61 | 0.43 | 0.95 | 45.45 | 45.65 | 45.24 | 4643033 |
| 1735857600 | 45.18 | 0.8 | 1.80 | 44.85 | 45.59 | 44.81 | 7239316 |
| 1735684800 | 44.38 | 0.95 | 2.19 | 43.63 | 44.57 | 43.53 | 4919016 |
| 1735598400 | 43.43 | -0.05 | -0.11 | 43.5 | 43.83 | 43.23 | 3841155 |
| 1735339200 | 43.48 | 0.01 | 0.02 | 43.78 | 44.05 | 43.24 | 18726293 |
| 1735069200 | 43.47 | 0.3 | 0.69 | 43.47 | 43.72 | 42.97 | 2058866 |
| 1734993600 | 43.17 | 0.67 | 1.58 | 42.34 | 43.26 | 42.21 | 14603655 |
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
