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 | 1.63551401869 | 42.8 | 44.15 | 42.46 | 4400 | 43.7573078 | CS |
| 4 | -0.9 | -2.02702702703 | 44.4 | 44.4 | 42.31 | 3213 | 43.62598494 | CS |
| 12 | 5.49 | 14.4435674822 | 38.01 | 44.75 | 38.01 | 6442 | 42.00892238 | CS |
| 26 | 13.34 | 44.2307692308 | 30.16 | 44.75 | 29.75 | 6188 | 37.88008635 | CS |
| 52 | 7.75 | 21.6783216783 | 35.75 | 44.75 | 29.75 | 6932 | 36.15500866 | CS |
| 156 | 4 | 10.1265822785 | 39.5 | 44.75 | 25.14 | 7367 | 35.0470933 | CS |
| 260 | 7.8 | 21.8487394958 | 35.7 | 44.75 | 20.75 | 7673 | 33.65581911 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 43.5 | -0.05 | -0.11 | 42.61 | 43.75 | 42.5 | 4865 |
| 1735856700 | 43.55 | -0.45 | -1.02 | 44 | 44.15 | 43.55 | 500 |
| 1735683960 | 44 | 0.51 | 1.17 | 43.49 | 44.01 | 43.27 | 9070 |
| 1735597740 | 43.49 | 0.74 | 1.73 | 42.8 | 43.49 | 42.46 | 3164 |
| 1735338000 | 42.75 | 0.2 | 0.47 | 42.75 | 42.76 | 42.75 | 2740 |
| 1735252020 | 42.55 | -0.45 | -1.05 | 43 | 43.2 | 42.5 | 1954 |
| 1735078200 | 43 | 0.1 | 0.23 | 43 | 43.25 | 42.31 | 3232 |
| 1734992400 | 42.9 | -1.4 | -3.16 | 43.71 | 43.9 | 42.35 | 4431 |
| 1734733200 | 44.3 | 0.39 | 0.89 | 44.3 | 44.3 | 44.3 | 100 |
| 1734646800 | 43.9075 | -0.19 | -0.44 | 44.1 | 44.1 | 43.52 | 2805 |
| 1734560940 | 44.1 | 0 | 0.00 | 43.86 | 44.36 | 43.75 | 2703 |
| 1734474540 | 44.1 | 0 | 0.00 | 44.1 | 44.1 | 44.1 | 0 |
| 1734388140 | 44.1 | 0 | 0.00 | 43.75 | 44.1 | 43.53 | 4350 |
| 1734128880 | 44.1 | 0 | 0.00 | 44.1 | 44.1 | 44.1 | 0 |
| 1734042480 | 44.1 | -0.04 | -0.09 | 44 | 44.1 | 44 | 1331 |
| 1733955900 | 44.14 | 0.14 | 0.32 | 44.14 | 44.14 | 44.14 | 216 |
| 1733869200 | 44 | 0.25 | 0.57 | 44 | 44 | 44 | 5021 |
| 1733782800 | 43.75 | -0.65 | -1.46 | 44.4 | 44.4 | 43.75 | 4930 |
| 1733523780 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 0 |
| 1733437380 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 0 |
| 1733350980 | 44.4 | -0.35 | -0.78 | 44.57 | 44.69 | 44.4 | 2685 |
| 1733264700 | 44.75 | 0 | 0.00 | 44.55 | 44.75 | 44.51 | 7315 |
| 1733178180 | 44.75 | 0 | 0.00 | 44.74 | 44.75 | 44.74 | 836 |
| 1732918200 | 44.75 | 0.25 | 0.56 | 43.54 | 44.75 | 43.54 | 7199 |
| 1732746540 | 44.5 | 0.01 | 0.02 | 44.5 | 44.5 | 44.5 | 1767 |
| 1732660140 | 44.49 | 0.14 | 0.32 | 44.35 | 44.49 | 43.51 | 1659 |
| 1732573560 | 44.35 | 0.7 | 1.60 | 43.95 | 44.35 | 43.95 | 2142 |
| 1732314000 | 43.65 | -0.07 | -0.16 | 43.75 | 43.94 | 43.28 | 22203 |
| 1732227900 | 43.72 | -0.05 | -0.11 | 43.75 | 43.76 | 43.27 | 9472 |
| 1732141740 | 43.77 | 0.03 | 0.07 | 43.74 | 43.77 | 43.74 | 4500 |
| 1732054800 | 43.74 | 0 | 0.00 | 43.25 | 43.74 | 43.25 | 569 |
| 1731968640 | 43.74 | -0.01 | -0.02 | 43.5 | 43.74 | 43.5 | 9600 |
| 1731709260 | 43.75 | 0.25 | 0.57 | 43.5 | 43.75 | 43.5 | 17600 |
| 1731622800 | 43.5 | 0 | 0.00 | 43 | 43.5 | 43 | 3800 |
| 1731536760 | 43.5 | 0.52 | 1.21 | 43.5 | 43.5 | 43.5 | 100 |
| 1731450480 | 42.98 | 0.09 | 0.21 | 42.89 | 43.49 | 42.25 | 10890 |
| 1731363600 | 42.89 | 0.79 | 1.88 | 42.01 | 42.89 | 41.55 | 13300 |
| 1731104400 | 42.1 | 0.05 | 0.12 | 42 | 42.49 | 41.55 | 7705 |
| 1731018540 | 42.05 | 0.15 | 0.36 | 42 | 42.25 | 42 | 20626 |
| 1730931600 | 41.9 | 1.65 | 4.10 | 40.07 | 42.48 | 40.07 | 18670 |
| 1730845680 | 40.25 | 0 | 0.00 | 40.05 | 40.5 | 40.05 | 26307 |
| 1730759160 | 40.25 | 0.01 | 0.02 | 40.24 | 40.25 | 40 | 2102 |
| 1730496420 | 40.24 | 0.03 | 0.07 | 40 | 40.25 | 39.5 | 30420 |
| 1730409780 | 40.21 | 0.72 | 1.82 | 39.8 | 40.21 | 39.8 | 2946 |
| 1730323500 | 39.49 | 0.49 | 1.26 | 39 | 39.8 | 38.98 | 11382 |
| 1730237280 | 39 | 0 | 0.00 | 38.81 | 39 | 38.81 | 318 |
| 1730150880 | 39 | 0.02 | 0.05 | 38.65 | 39 | 38.64 | 1742 |
| 1729891500 | 38.98 | -0.01 | -0.03 | 39 | 39 | 38.98 | 5645 |
| 1729805340 | 38.99 | 0 | 0.00 | 38.99 | 38.99 | 38.99 | 0 |
| 1729718940 | 38.99 | -0.01 | -0.03 | 38.81 | 38.99 | 38.8 | 315 |
| 1729632300 | 39 | -0.45 | -1.14 | 39.44 | 39.44 | 39 | 872 |
| 1729545600 | 39.45 | 0.35 | 0.90 | 39.45 | 39.45 | 39.45 | 200 |
| 1729286400 | 39.1 | -0.3 | -0.76 | 39.4 | 39.4 | 39.1 | 873 |
| 1729200000 | 39.4 | 0.5 | 1.29 | 39 | 39.44 | 39 | 15364 |
| 1729113960 | 38.9 | 0.07 | 0.19 | 38.9 | 38.9 | 38.9 | 216 |
| 1729027680 | 38.825 | 0.33 | 0.84 | 38.72 | 39 | 38.58 | 14885 |
| 1728941220 | 38.5 | 0.17 | 0.44 | 38.01 | 38.5 | 38.01 | 7348 |
| 1728681900 | 38.33 | 0.45 | 1.19 | 37.88 | 38.45 | 37.88 | 6500 |
| 1728595560 | 37.88 | 0 | 0.00 | 37.67 | 37.88 | 37.6001 | 763 |
| 1728508800 | 37.88 | -0.12 | -0.32 | 37.8 | 37.89 | 37.5 | 2713 |
| 1728422580 | 38 | 0.2 | 0.53 | 37.97 | 38 | 37.97 | 500 |
| 1728336000 | 37.8 | -0.09 | -0.24 | 37.6701 | 37.89 | 37.67 | 1160 |
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
