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 | 0.99 | 2.28215767635 | 43.38 | 44.52 | 43.11 | 955398 | 43.63270226 | CS |
| 4 | -1.52 | -3.31226846808 | 45.89 | 46.49 | 42.01 | 1466462 | 43.58285325 | CS |
| 12 | 0.39 | 0.886766712142 | 43.98 | 47.9 | 42.01 | 1114442 | 44.40923008 | CS |
| 26 | 6.11 | 15.9696811291 | 38.26 | 47.9 | 35.35 | 1081384 | 42.16172724 | CS |
| 52 | 12.34 | 38.5263815173 | 32.03 | 47.9 | 31.17 | 1047064 | 38.61677678 | CS |
| 156 | 15.43 | 53.3172080166 | 28.94 | 47.9 | 26.34 | 958679 | 33.82321206 | CS |
| 260 | 10.22 | 29.9267935578 | 34.15 | 47.9 | 10.04 | 989670 | 29.93605813 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735857600 | 43.96 | 0 | 0.00 | 43.96 | 43.96 | 43.96 | 0 |
| 1735684800 | 43.96 | 0.04 | 0.09 | 44.05 | 44.12 | 43.59 | 459646 |
| 1735598400 | 43.92 | 0.62 | 1.43 | 43.35 | 44.21 | 43.33 | 1048746 |
| 1735339200 | 43.3 | -0.22 | -0.51 | 43.38 | 43.5 | 43.11 | 1357801 |
| 1735069200 | 43.52 | 0.22 | 0.51 | 43.26 | 43.69 | 43.26 | 227023 |
| 1734993600 | 43.3 | 0.49 | 1.14 | 42.79 | 43.3 | 42.42 | 2061739 |
| 1734734400 | 42.81 | 0.17 | 0.40 | 42.43 | 43.06 | 42.4 | 2384478 |
| 1734648000 | 42.64 | 0.54 | 1.28 | 42.01 | 42.82 | 42.01 | 1410616 |
| 1734561600 | 42.1 | -0.82 | -1.91 | 43.43 | 43.43 | 42.08 | 3851525 |
| 1734475200 | 42.92 | -0.82 | -1.87 | 43.58 | 43.58 | 42.82 | 2027690 |
| 1734388800 | 43.74 | 0.32 | 0.74 | 43.23 | 43.83 | 42.91 | 1314581 |
| 1734129600 | 43.42 | -1.19 | -2.67 | 43.95 | 43.95 | 43.28 | 971561 |
| 1734043200 | 44.61 | -0.3 | -0.67 | 45 | 45.13 | 44.3 | 1147924 |
| 1733956800 | 44.91 | 0.27 | 0.60 | 44.86 | 45.1 | 44.18 | 2536978 |
| 1733870400 | 44.64 | 0.07 | 0.16 | 44.86 | 45.02 | 44.46 | 817987 |
| 1733784000 | 44.57 | -0.73 | -1.61 | 45.37 | 45.37 | 44.35 | 1440431 |
| 1733524800 | 45.3 | -0.88 | -1.91 | 46.24 | 46.25 | 45.2 | 1202188 |
| 1733438400 | 46.18 | 0.3 | 0.65 | 45.89 | 46.49 | 45.84 | 668947 |
| 1733352000 | 45.88 | -0.09 | -0.20 | 45.94 | 46.13 | 45.36 | 709407 |
| 1733265600 | 45.97 | 0.51 | 1.12 | 45.68 | 46.34 | 45.41 | 963926 |
| 1733179200 | 45.46 | -0.71 | -1.54 | 46.16 | 46.24 | 45.39 | 1628458 |
| 1732920000 | 46.17 | 0.29 | 0.63 | 46.21 | 46.61 | 46.03 | 1643147 |
| 1732833600 | 45.88 | -0.01 | -0.02 | 45.83 | 46.01 | 45.83 | 97367 |
| 1732747200 | 45.89 | 0.17 | 0.37 | 45.69 | 46.18 | 45.67 | 1065056 |
| 1732660800 | 45.72 | -1.17 | -2.50 | 46.77 | 46.91 | 45.5 | 1459186 |
| 1732574400 | 46.89 | -0.5 | -1.06 | 47.35 | 47.52 | 46.1 | 3490904 |
| 1732315200 | 47.39 | -0.14 | -0.29 | 47.54 | 47.9 | 47.35 | 999897 |
| 1732228800 | 47.53 | 1.05 | 2.26 | 46.64 | 47.58 | 46.15 | 2153467 |
| 1732142400 | 46.48 | 1.35 | 2.99 | 45.13 | 46.49 | 45.13 | 1414983 |
| 1732056000 | 45.13 | 0.04 | 0.09 | 44.9 | 45.16 | 44.78 | 1233477 |
| 1731969600 | 45.09 | -0.02 | -0.04 | 45.16 | 45.67 | 44.96 | 2461246 |
| 1731710400 | 45.11 | 0.64 | 1.44 | 44.1 | 45.19 | 43.88 | 925855 |
| 1731624000 | 44.47 | -0.44 | -0.98 | 44.47 | 45.51 | 44.19 | 917179 |
| 1731537600 | 44.91 | 0.84 | 1.91 | 44.09 | 44.93 | 43.91 | 429559 |
| 1731451200 | 44.07 | 0.13 | 0.30 | 43.93 | 44.18 | 43.49 | 522289 |
| 1731364800 | 43.94 | 0.25 | 0.57 | 43.64 | 44.07 | 43.45 | 461723 |
| 1731105600 | 43.69 | -0.12 | -0.27 | 43.68 | 43.75 | 43.09 | 722887 |
| 1731019200 | 43.81 | 0.56 | 1.29 | 43.33 | 43.95 | 43.01 | 561708 |
| 1730932800 | 43.25 | 0.38 | 0.89 | 43.11 | 43.29 | 42.5 | 762868 |
| 1730846400 | 42.87 | -0.05 | -0.12 | 42.98 | 43.22 | 42.84 | 273819 |
| 1730760000 | 42.92 | -0.04 | -0.09 | 42.98 | 43.28 | 42.5 | 402436 |
| 1730497200 | 42.96 | 0.2 | 0.47 | 42.91 | 43.04 | 42.68 | 433732 |
| 1730410800 | 42.76 | 0.22 | 0.52 | 42.74 | 42.94 | 42.44 | 932574 |
| 1730324400 | 42.54 | -0.18 | -0.42 | 42.85 | 42.9 | 42.37 | 457771 |
| 1730238000 | 42.72 | 0.09 | 0.21 | 42.54 | 42.75 | 42.17 | 844755 |
| 1730151600 | 42.63 | -0.31 | -0.72 | 42.62 | 42.94 | 42.39 | 881665 |
| 1729892400 | 42.94 | 0.1 | 0.23 | 42.9 | 43.13 | 42.51 | 490073 |
| 1729806000 | 42.84 | -0.31 | -0.72 | 43 | 43.18 | 42.59 | 1148442 |
| 1729719600 | 43.15 | -0.82 | -1.86 | 43.9 | 43.9 | 43.03 | 454931 |
| 1729633200 | 43.97 | -0.19 | -0.43 | 44.09 | 44.27 | 43.85 | 468341 |
| 1729546800 | 44.16 | 0.14 | 0.32 | 44.12 | 44.25 | 43.82 | 533568 |
| 1729287600 | 44.02 | -0.2 | -0.45 | 44.02 | 44.07 | 43.44 | 1033459 |
| 1729201200 | 44.22 | 0.43 | 0.98 | 43.79 | 44.32 | 43.79 | 576308 |
| 1729114800 | 43.79 | -0.09 | -0.21 | 44.01 | 44.01 | 43.33 | 1078366 |
| 1729028400 | 43.88 | -0.06 | -0.14 | 43.37 | 43.98 | 43.07 | 860923 |
| 1728682800 | 43.94 | -0.33 | -0.75 | 44.33 | 44.56 | 43.85 | 1336730 |
| 1728596400 | 44.27 | 0.4 | 0.91 | 43.98 | 44.36 | 43.93 | 646421 |
| 1728510000 | 43.87 | 0 | 0.00 | 43.87 | 43.87 | 43.87 | 0 |
| 1728423600 | 43.87 | -0.02 | -0.05 | 43.7 | 43.88 | 43.4 | 624985 |
| 1728337200 | 43.89 | 0.35 | 0.80 | 43.64 | 44.15 | 43.52 | 1903424 |
| 1728078000 | 43.54 | 0.08 | 0.18 | 43.63 | 43.63 | 43.34 | 693182 |
| 1727991600 | 43.46 | 0.45 | 1.05 | 43 | 43.48 | 42.69 | 737453 |
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
