Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Name | Symbol | Market | Type |
|---|---|---|---|
| Goldman Sachs Small Cap Core Equity ETF | AMEX:GSC | AMEX | Exchange Traded Fund |
| Price Change | % Change | Price | |
|---|---|---|---|
| -0.2174 | -0.39% | 55.79 |
| High Price | Low Price | Open Price | Traded | Last Trade |
|---|---|---|---|---|
| 56.63 | 55.73 | 56.53 | 39,197 | 21:07:40 |
| Date | Price | Price Change | Price % Change | Low Price | High Price | Traded |
|---|---|---|---|---|---|---|
| 26 Nov 2024 | 56.0074 | -0.32 | -0.57% | 55.70 | 56.99 | 10,598 |
| 25 Nov 2024 | 56.33 | 0.91 | 1.64% | 55.75 | 56.70 | 21,051 |
| 22 Nov 2024 | 55.42 | 0.87 | 1.59% | 54.92 | 55.42 | 21,726 |
| 21 Nov 2024 | 54.55 | 0.82 | 1.53% | 53.915 | 54.73 | 32,813 |
| 20 Nov 2024 | 53.73 | 0.06 | 0.11% | 53.21 | 53.73 | 64,373 |
| 19 Nov 2024 | 53.67 | 0.39 | 0.73% | 52.7486 | 53.67 | 57,539 |
| 18 Nov 2024 | 53.28 | 0.08 | 0.15% | 53.15 | 53.82 | 110,078 |
| 15 Nov 2024 | 53.20 | -0.84 | -1.55% | 53.01 | 53.80 | 45,248 |
| 14 Nov 2024 | 54.037 | -0.63 | -1.16% | 54.01 | 54.705 | 19,755 |
| 13 Nov 2024 | 54.67 | -0.42 | -0.76% | 54.65 | 55.73 | 18,812 |
| 12 Nov 2024 | 55.09 | -0.76 | -1.36% | 54.9949 | 56.43 | 52,534 |
| 11 Nov 2024 | 55.85 | 0.55 | 0.99% | 55.74 | 55.99 | 42,863 |
| 08 Nov 2024 | 55.3016 | 0.12 | 0.22% | 54.81 | 55.42 | 27,854 |
| 07 Nov 2024 | 55.18 | -0.03 | -0.05% | 55.09 | 55.4469 | 21,725 |
| 06 Nov 2024 | 55.21 | 3.02 | 5.79% | 54.3233 | 55.23 | 23,460 |
| 05 Nov 2024 | 52.19 | 0.95 | 1.85% | 51.11 | 52.19 | 2,502 |
| 04 Nov 2024 | 51.24 | 0.12 | 0.23% | 51.0054 | 51.50 | 3,159 |
| 01 Nov 2024 | 51.1231 | 0.11 | 0.22% | 51.07 | 52.09 | 4,779 |
| 31 Oct 2024 | 51.01 | -0.92 | -1.77% | 51.01 | 51.80 | 12,739 |
| 30 Oct 2024 | 51.93 | -0.04 | -0.07% | 51.815 | 52.59 | 18,328 |
| 29 Oct 2024 | 51.9689 | -0.60 | -1.14% | 51.755 | 52.23 | 26,094 |
| 28 Oct 2024 | 52.5698 | 0.67 | 1.29% | 52.30 | 52.58 | 3,966 |
| 25 Oct 2024 | 51.8983 | -0.03 | -0.06% | 51.82 | 52.4185 | 22,046 |
| 24 Oct 2024 | 51.93 | 0.02 | 0.04% | 51.72 | 52.15 | 60,324 |
| 23 Oct 2024 | 51.91 | -0.45 | -0.86% | 51.82 | 52.14 | 7,277 |
| 22 Oct 2024 | 52.3622 | -0.44 | -0.83% | 52.335 | 52.471 | 5,494 |
| 21 Oct 2024 | 52.80 | -0.77 | -1.44% | 52.80 | 54.21 | 44,702 |
| 18 Oct 2024 | 53.57 | -0.29 | -0.54% | 53.56 | 53.97 | 30,504 |
| 17 Oct 2024 | 53.86 | -0.08 | -0.15% | 53.7235 | 54.72 | 31,297 |
| 16 Oct 2024 | 53.94 | 0.55 | 1.04% | 53.76 | 54.29 | 110,572 |
| 15 Oct 2024 | 53.3859 | -0.19 | -0.35% | 53.3859 | 53.9098 | 25,264 |
| 14 Oct 2024 | 53.5716 | 0.38 | 0.72% | 53.17 | 53.5716 | 3,788 |
| 11 Oct 2024 | 53.19 | 0.91 | 1.75% | 52.56 | 53.19 | 9,859 |
| 10 Oct 2024 | 52.275 | -0.23 | -0.43% | 51.995 | 52.30 | 257,670 |
| 09 Oct 2024 | 52.50 | 0.20 | 0.38% | 52.23 | 52.61 | 17,211 |
| 08 Oct 2024 | 52.30 | 0.07 | 0.13% | 52.29 | 52.44 | 25,966 |
| 07 Oct 2024 | 52.234 | -0.51 | -0.97% | 52.03 | 52.65 | 8,614 |
| 04 Oct 2024 | 52.746 | 0.62 | 1.19% | 52.42 | 53.43 | 9,226 |
| 03 Oct 2024 | 52.1256 | -0.19 | -0.37% | 51.924 | 52.87 | 20,739 |
| 02 Oct 2024 | 52.32 | -0.03 | -0.06% | 52.25 | 52.61 | 26,680 |
| 01 Oct 2024 | 52.35 | -0.57 | -1.08% | 52.1207 | 52.79 | 18,804 |
| 30 Sep 2024 | 52.9214 | 0.11 | 0.22% | 52.3632 | 52.945 | 30,216 |
| 27 Sep 2024 | 52.8071 | 0.14 | 0.26% | 52.5801 | 53.229 | 17,792 |
| 26 Sep 2024 | 52.6719 | 0.22 | 0.41% | 52.64 | 53.35 | 27,874 |
| 25 Sep 2024 | 52.4552 | -0.60 | -1.14% | 52.4099 | 53.00 | 20,188 |
| 24 Sep 2024 | 53.0597 | -0.01 | -0.02% | 52.87 | 53.35 | 30,757 |
| 23 Sep 2024 | 53.0694 | 0.06 | 0.11% | 52.8899 | 53.49 | 42,648 |
| 20 Sep 2024 | 53.0086 | -0.44 | -0.83% | 52.9201 | 53.65 | 50,575 |
| 19 Sep 2024 | 53.45 | 1.06 | 2.02% | 52.82 | 53.67 | 62,554 |
| 18 Sep 2024 | 52.39 | 0.19 | 0.36% | 52.08 | 53.56 | 263,090 |
| 17 Sep 2024 | 52.201 | 0.31 | 0.60% | 52.0663 | 52.6486 | 39,405 |
| 16 Sep 2024 | 51.89 | 0.37 | 0.71% | 51.46 | 52.00 | 28,159 |
| 13 Sep 2024 | 51.5239 | 0.98 | 1.95% | 51.10 | 51.68 | 47,188 |
| 12 Sep 2024 | 50.54 | 0.59 | 1.19% | 50.0052 | 50.59 | 51,847 |
| 11 Sep 2024 | 49.9461 | 0.33 | 0.67% | 48.83 | 49.98 | 5,000 |
| 10 Sep 2024 | 49.6143 | -0.12 | -0.24% | 49.525 | 49.81 | 2,519 |
| 09 Sep 2024 | 49.7329 | 0.21 | 0.43% | 49.38 | 49.835 | 3,527 |
| 06 Sep 2024 | 49.521 | -0.80 | -1.59% | 49.49 | 50.50 | 5,016 |
| 05 Sep 2024 | 50.3212 | -0.33 | -0.64% | 50.3212 | 50.675 | 2,185 |
| 04 Sep 2024 | 50.6466 | -0.29 | -0.58% | 50.51 | 50.99 | 3,841 |
| 03 Sep 2024 | 50.94 | -1.70 | -3.24% | 50.8367 | 51.39 | 8,265 |
| 30 Aug 2024 | 52.6434 | 0.29 | 0.56% | 52.12 | 52.6434 | 9,826 |
| 29 Aug 2024 | 52.35 | 0.20 | 0.39% | 52.30 | 53.04 | 23,308 |
| 28 Aug 2024 | 52.1453 | -0.18 | -0.35% | 51.90 | 52.99 | 18,405 |
| 27 Aug 2024 | 52.327 | -0.30 | -0.57% | 52.2382 | 52.46 | 12,497 |
| 26 Aug 2024 | 52.6262 | -0.18 | -0.34% | 52.6262 | 53.28 | 2,566 |
| 23 Aug 2024 | 52.8076 | 1.62 | 3.16% | 51.6513 | 52.83 | 29,182 |
| 22 Aug 2024 | 51.1923 | -0.29 | -0.56% | 51.1923 | 52.14 | 7,317 |
| 21 Aug 2024 | 51.48 | 0.72 | 1.42% | 50.94 | 51.48 | 3,354 |
| 20 Aug 2024 | 50.7582 | -0.64 | -1.24% | 50.7311 | 51.325 | 9,677 |
| 19 Aug 2024 | 51.3934 | 0.51 | 1.01% | 50.94 | 51.58 | 13,864 |
| 16 Aug 2024 | 50.8802 | 0.06 | 0.12% | 50.85 | 51.05 | 10,340 |
| 15 Aug 2024 | 50.8202 | 1.06 | 2.13% | 50.30 | 51.004 | 3,793 |
| 14 Aug 2024 | 49.7612 | 0.00 | 0.00% | 49.5627 | 49.87 | 23,100 |
| 13 Aug 2024 | 49.76 | 0.71 | 1.45% | 49.40 | 49.76 | 5,940 |
| 12 Aug 2024 | 49.05 | -0.32 | -0.66% | 48.79 | 49.51 | 13,502 |
| 09 Aug 2024 | 49.3748 | 0.35 | 0.71% | 49.15 | 49.53 | 4,500 |
| 08 Aug 2024 | 49.025 | 1.33 | 2.78% | 48.17 | 49.17 | 6,754 |
| 07 Aug 2024 | 47.70 | -0.50 | -1.03% | 47.57 | 49.08 | 7,785 |
| 06 Aug 2024 | 48.1979 | 0.52 | 1.09% | 47.45 | 48.67 | 4,719 |
| 05 Aug 2024 | 47.6765 | -1.54 | -3.14% | 46.60 | 48.155 | 8,702 |
| 02 Aug 2024 | 49.22 | -1.53 | -3.01% | 48.77 | 49.62 | 44,854 |
| 01 Aug 2024 | 50.746 | -1.50 | -2.88% | 50.415 | 52.40 | 63,139 |
| 31 Jul 2024 | 52.25 | 0.51 | 0.99% | 51.88 | 53.05 | 29,946 |
| 30 Jul 2024 | 51.74 | 0.07 | 0.14% | 51.5581 | 51.91 | 9,094 |
| 29 Jul 2024 | 51.67 | -0.15 | -0.30% | 51.515 | 52.25 | 49,524 |
| 26 Jul 2024 | 51.824 | 0.82 | 1.62% | 51.74 | 51.96 | 5,467 |
| 25 Jul 2024 | 51.00 | 0.39 | 0.78% | 50.46 | 51.6485 | 45,056 |
| 24 Jul 2024 | 50.607 | -1.20 | -2.32% | 50.607 | 52.21 | 29,887 |
| 23 Jul 2024 | 51.81 | 0.32 | 0.62% | 51.234 | 51.93 | 7,098 |
| 22 Jul 2024 | 51.49 | 0.59 | 1.16% | 50.86 | 51.57 | 6,184 |
| 19 Jul 2024 | 50.90 | -0.38 | -0.75% | 50.71 | 51.14 | 8,564 |
| 18 Jul 2024 | 51.2844 | -0.57 | -1.09% | 51.2844 | 52.23 | 6,878 |
| 17 Jul 2024 | 51.8501 | -0.93 | -1.76% | 51.8469 | 52.9999 | 14,507 |
| 16 Jul 2024 | 52.78 | 1.73 | 3.39% | 51.3854 | 52.78 | 63,352 |
| 15 Jul 2024 | 51.05 | 0.65 | 1.29% | 50.74 | 51.27 | 4,911 |
| 12 Jul 2024 | 50.40 | 0.38 | 0.75% | 50.30 | 50.70 | 8,803 |
| 11 Jul 2024 | 50.0245 | 1.23 | 2.51% | 49.60 | 50.095 | 1,590 |
| 10 Jul 2024 | 48.7973 | 0.46 | 0.94% | 48.4103 | 48.7973 | 38,913 |
| 09 Jul 2024 | 48.3416 | -0.30 | -0.62% | 48.3416 | 48.6314 | 4,720 |
| 08 Jul 2024 | 48.6446 | 0.14 | 0.28% | 48.6446 | 48.83 | 62,986 |
| 05 Jul 2024 | 48.5069 | -0.16 | -0.32% | 48.35 | 48.5069 | 586 |
| 03 Jul 2024 | 48.6626 | 0.05 | 0.11% | 48.62 | 48.86 | 46,533 |
| 02 Jul 2024 | 48.61 | 0.27 | 0.56% | 48.3904 | 48.64 | 245,709 |
| 01 Jul 2024 | 48.34 | -0.47 | -0.96% | 48.26 | 48.97 | 3,909 |
| 28 Jun 2024 | 48.8096 | 0.42 | 0.87% | 48.8096 | 48.92 | 4,614 |
| 27 Jun 2024 | 48.39 | 0.16 | 0.33% | 48.27 | 48.84 | 5,027 |
| 26 Jun 2024 | 48.23 | -0.03 | -0.06% | 47.94 | 48.265 | 13,190 |
| 25 Jun 2024 | 48.26 | -0.31 | -0.64% | 48.11 | 48.29 | 900 |
| 24 Jun 2024 | 48.5726 | 0.23 | 0.48% | 48.341 | 48.7376 | 1,617 |
| 21 Jun 2024 | 48.34 | 0.11 | 0.23% | 48.07 | 48.34 | 4,315 |
| 20 Jun 2024 | 48.23 | -0.15 | -0.31% | 48.14 | 48.66 | 14,220 |
| 18 Jun 2024 | 48.38 | 0.13 | 0.27% | 48.34 | 48.52 | 2,505 |
| 17 Jun 2024 | 48.25 | 0.53 | 1.11% | 47.52 | 48.27 | 7,381 |
| 14 Jun 2024 | 47.72 | -0.76 | -1.57% | 47.50 | 48.00 | 8,313 |
| 13 Jun 2024 | 48.48 | -0.50 | -1.02% | 48.31 | 49.00 | 2,358 |
| 12 Jun 2024 | 48.98 | 0.86 | 1.79% | 48.98 | 49.26 | 1,134 |
| 11 Jun 2024 | 48.12 | -0.17 | -0.35% | 47.96 | 48.27 | 1,445 |
| 10 Jun 2024 | 48.29 | 0.23 | 0.47% | 48.29 | 48.36 | 6,436 |
| 07 Jun 2024 | 48.065 | -0.42 | -0.86% | 48.00 | 48.26 | 12,890 |
| 06 Jun 2024 | 48.48 | -0.34 | -0.69% | 48.47 | 48.68 | 1,674 |
| 05 Jun 2024 | 48.8183 | 0.86 | 1.79% | 48.32 | 48.82 | 779 |
| 04 Jun 2024 | 47.9612 | -0.65 | -1.34% | 47.9612 | 48.30 | 1,583 |
| 03 Jun 2024 | 48.6142 | -0.52 | -1.05% | 48.6142 | 49.48 | 2,862 |
| 31 May 2024 | 49.13 | 0.34 | 0.70% | 48.58 | 49.16 | 2,962 |
| 30 May 2024 | 48.79 | 0.32 | 0.66% | 48.58 | 49.16 | 1,991 |
| 29 May 2024 | 48.47 | -0.51 | -1.04% | 48.36 | 48.55 | 5,957 |
| 28 May 2024 | 48.98 | -0.10 | -0.20% | 48.8509 | 49.00 | 11,699 |
| 24 May 2024 | 49.08 | 0.55 | 1.13% | 48.85 | 49.12 | 4,432 |
| 23 May 2024 | 48.53 | -0.54 | -1.10% | 48.50 | 49.80 | 2,740 |
| 22 May 2024 | 49.07 | -0.46 | -0.94% | 48.97 | 49.33 | 11,182 |
| 21 May 2024 | 49.5334 | -0.15 | -0.30% | 49.49 | 49.60 | 2,380 |
| 20 May 2024 | 49.68 | 0.28 | 0.56% | 49.5704 | 49.74 | 2,818 |
| 17 May 2024 | 49.4009 | -0.03 | -0.06% | 49.4009 | 49.82 | 233 |
| 16 May 2024 | 49.43 | -0.36 | -0.72% | 49.43 | 49.83 | 11,536 |
| 15 May 2024 | 49.79 | 0.39 | 0.79% | 49.6729 | 49.83 | 7,156 |
| 14 May 2024 | 49.3983 | 0.39 | 0.79% | 49.25 | 49.3983 | 2,483 |
| 13 May 2024 | 49.01 | -0.34 | -0.70% | 49.01 | 49.70 | 8,834 |
| 10 May 2024 | 49.3547 | 0.04 | 0.08% | 49.32 | 49.3547 | 280 |
| 09 May 2024 | 49.3177 | 0.39 | 0.79% | 48.66 | 49.3177 | 64 |
| 08 May 2024 | 48.93 | -0.19 | -0.38% | 48.84 | 49.39 | 5,575 |
| 07 May 2024 | 49.1168 | 0.32 | 0.65% | 48.97 | 49.30 | 6,914 |
| 06 May 2024 | 48.80 | 0.56 | 1.17% | 48.4201 | 48.97 | 7,410 |
| 03 May 2024 | 48.2354 | 0.54 | 1.13% | 48.19 | 48.45 | 1,399 |
| 02 May 2024 | 47.6953 | 0.49 | 1.03% | 47.4743 | 47.78 | 455 |
| 01 May 2024 | 47.21 | -0.08 | -0.17% | 47.01 | 48.15 | 11,140 |
| 30 Apr 2024 | 47.29 | -0.84 | -1.74% | 47.29 | 48.00 | 3,297 |
| 29 Apr 2024 | 48.1253 | 0.37 | 0.76% | 48.03 | 48.1253 | 914 |
| 26 Apr 2024 | 47.7603 | 0.21 | 0.45% | 47.62 | 47.86 | 26,461 |
| 25 Apr 2024 | 47.5476 | -0.11 | -0.23% | 46.9663 | 47.63 | 2,982 |
| 24 Apr 2024 | 47.6577 | 0.01 | 0.01% | 47.6577 | 48.26 | 1,174 |
| 23 Apr 2024 | 47.6506 | 0.97 | 2.07% | 47.51 | 47.72 | 6,613 |
| 22 Apr 2024 | 46.6855 | 0.45 | 0.97% | 46.35 | 46.95 | 10,714 |
| 19 Apr 2024 | 46.2361 | 0.04 | 0.09% | 46.04 | 46.38 | 3,526 |
| 18 Apr 2024 | 46.1962 | -0.17 | -0.37% | 46.1962 | 46.7916 | 1,277 |
| 17 Apr 2024 | 46.369 | -0.51 | -1.10% | 46.35 | 46.77 | 3,213 |
| 16 Apr 2024 | 46.8837 | -0.17 | -0.35% | 46.67 | 47.00 | 5,929 |
| 15 Apr 2024 | 47.0491 | -0.53 | -1.12% | 46.93 | 48.00 | 2,792 |
| 12 Apr 2024 | 47.5797 | -0.81 | -1.68% | 47.435 | 48.83 | 1,393 |
| 11 Apr 2024 | 48.3936 | 0.28 | 0.59% | 47.96 | 48.3936 | 7,286 |
| 10 Apr 2024 | 48.1103 | -0.93 | -1.90% | 48.07 | 48.52 | 10,902 |
| 09 Apr 2024 | 49.04 | 0.04 | 0.08% | 48.645 | 49.43 | 9,547 |
| 08 Apr 2024 | 49.00 | 0.15 | 0.31% | 48.8774 | 49.59 | 13,338 |
| 05 Apr 2024 | 48.85 | 0.57 | 1.19% | 48.3956 | 49.06 | 12,902 |
| 04 Apr 2024 | 48.2765 | -0.56 | -1.14% | 48.27 | 49.86 | 486 |
| 03 Apr 2024 | 48.8342 | 0.27 | 0.56% | 48.66 | 48.91 | 1,315 |
| 02 Apr 2024 | 48.56 | -0.73 | -1.49% | 48.56 | 49.35 | 207 |
| 01 Apr 2024 | 49.2925 | -0.35 | -0.70% | 49.25 | 49.69 | 3,943 |
| 28 Mar 2024 | 49.64 | 0.44 | 0.88% | 49.59 | 49.79 | 2,516 |
| 27 Mar 2024 | 49.2049 | 0.80 | 1.66% | 48.70 | 49.2049 | 597 |
| 26 Mar 2024 | 48.40 | 0.00 | -0.01% | 48.40 | 48.63 | 2,424 |
| 25 Mar 2024 | 48.4028 | -0.01 | -0.03% | 48.4028 | 48.75 | 1,562 |
| 22 Mar 2024 | 48.4177 | -0.32 | -0.66% | 48.4177 | 48.71 | 243 |
| 21 Mar 2024 | 48.74 | 0.52 | 1.07% | 48.74 | 48.90 | 6,717 |
| 20 Mar 2024 | 48.2238 | 0.71 | 1.50% | 47.41 | 48.2238 | 23 |
| 19 Mar 2024 | 47.5096 | 0.50 | 1.07% | 46.89 | 47.5096 | 6 |
| 18 Mar 2024 | 47.0065 | -0.09 | -0.19% | 46.82 | 47.30 | 1,486 |
| 15 Mar 2024 | 47.0965 | 0.08 | 0.17% | 46.74 | 47.16 | 987 |
| 14 Mar 2024 | 47.0187 | -0.54 | -1.14% | 46.88 | 47.61 | 468 |
| 13 Mar 2024 | 47.5586 | -0.03 | -0.06% | 47.5586 | 47.63 | 219 |
| 12 Mar 2024 | 47.5873 | 0.14 | 0.29% | 47.33 | 47.5873 | 95 |
| 11 Mar 2024 | 47.45 | -0.29 | -0.60% | 47.39 | 47.53 | 17,875 |
| 08 Mar 2024 | 47.7363 | -0.38 | -0.78% | 47.7363 | 48.58 | 1,136 |
| 07 Mar 2024 | 48.1132 | 0.50 | 1.06% | 48.0601 | 48.14 | 736 |
| 06 Mar 2024 | 47.61 | 0.25 | 0.53% | 47.49 | 47.79 | 3,139 |
| 05 Mar 2024 | 47.36 | -0.45 | -0.94% | 47.22 | 47.75 | 2,904 |
| 04 Mar 2024 | 47.81 | -0.09 | -0.19% | 47.73 | 48.21 | 53,578 |
| 01 Mar 2024 | 47.90 | 0.34 | 0.71% | 47.5499 | 47.97 | 3,325 |
| 29 Feb 2024 | 47.5611 | 0.41 | 0.87% | 47.5611 | 47.75 | 5 |
| 28 Feb 2024 | 47.1531 | 0.00 | 0.00% | 47.15 | 47.1531 | 47 |
| 27 Feb 2024 | 47.1549 | 0.35 | 0.75% | 46.94 | 47.1549 | 385 |
| 26 Feb 2024 | 46.8049 | 0.00 | 0.01% | 46.71 | 46.84 | 981 |
| 23 Feb 2024 | 46.80 | 0.10 | 0.22% | 46.78 | 46.82 | 531 |
| 22 Feb 2024 | 46.6952 | 0.61 | 1.31% | 46.42 | 46.6952 | 14 |
| 21 Feb 2024 | 46.09 | 0.02 | 0.04% | 45.82 | 46.09 | 814 |
| 20 Feb 2024 | 46.07 | -0.66 | -1.40% | 45.94 | 46.38 | 15,380 |
| 16 Feb 2024 | 46.7253 | -0.26 | -0.56% | 46.7253 | 46.98 | 2,147 |
| 15 Feb 2024 | 46.99 | 0.88 | 1.91% | 46.51 | 47.00 | 4,100 |
| 14 Feb 2024 | 46.11 | 0.95 | 2.11% | 45.67 | 46.11 | 2,562 |
| 13 Feb 2024 | 45.1582 | -1.43 | -3.07% | 44.97 | 45.80 | 1,771 |
| 12 Feb 2024 | 46.5907 | 0.49 | 1.07% | 46.4099 | 46.73 | 9,012 |
| 09 Feb 2024 | 46.0969 | 0.77 | 1.69% | 45.52 | 46.19 | 1,134 |
| 08 Feb 2024 | 45.3305 | 0.63 | 1.40% | 45.3305 | 45.36 | 94 |
| 07 Feb 2024 | 44.7035 | 0.15 | 0.33% | 44.70 | 45.24 | 593 |
| 06 Feb 2024 | 44.5572 | 0.10 | 0.23% | 44.39 | 44.5572 | 9 |
| 05 Feb 2024 | 44.4535 | -0.43 | -0.95% | 44.02 | 44.63 | 8,544 |
| 02 Feb 2024 | 44.88 | 0.03 | 0.08% | 44.87 | 45.13 | 299 |
| 01 Feb 2024 | 44.8454 | 0.27 | 0.61% | 44.7899 | 44.8454 | 328 |
| 31 Jan 2024 | 44.5755 | -0.84 | -1.84% | 44.5755 | 45.31 | 1,547 |
| 30 Jan 2024 | 45.4129 | -0.08 | -0.18% | 45.33 | 45.4129 | 608 |
| 29 Jan 2024 | 45.4932 | 0.60 | 1.35% | 44.8833 | 45.4932 | 2,508 |
| 26 Jan 2024 | 44.8888 | 0.03 | 0.06% | 44.78 | 45.11 | 1,588 |
| 25 Jan 2024 | 44.8608 | 0.16 | 0.35% | 44.78 | 45.53 | 770 |
| 24 Jan 2024 | 44.7028 | -0.42 | -0.94% | 44.7028 | 45.87 | 8,901 |
| 23 Jan 2024 | 45.1252 | -0.19 | -0.43% | 44.96 | 45.1252 | 354 |
| 22 Jan 2024 | 45.3197 | 0.68 | 1.52% | 45.04 | 45.37 | 1,455 |
| 19 Jan 2024 | 44.6395 | 0.38 | 0.86% | 44.08 | 44.87 | 7,717 |
| 18 Jan 2024 | 44.26 | 0.44 | 1.00% | 43.83 | 44.27 | 10,710 |
| 17 Jan 2024 | 43.8204 | -0.26 | -0.58% | 43.543 | 43.8204 | 1,650 |
| 16 Jan 2024 | 44.0759 | -0.26 | -0.59% | 44.0101 | 44.58 | 628 |
| 12 Jan 2024 | 44.3371 | 0.13 | 0.29% | 44.16 | 44.76 | 2,320 |
| 11 Jan 2024 | 44.2081 | -0.17 | -0.39% | 43.875 | 44.40 | 90,055 |
| 10 Jan 2024 | 44.38 | 0.22 | 0.50% | 44.05 | 44.38 | 5,164 |
| 09 Jan 2024 | 44.16 | -0.28 | -0.64% | 43.82 | 44.30 | 3,997 |
| 08 Jan 2024 | 44.4446 | 0.80 | 1.84% | 43.71 | 44.4446 | 623 |
| 05 Jan 2024 | 43.64 | -0.08 | -0.17% | 43.64 | 43.84 | 2,300 |
| 04 Jan 2024 | 43.7159 | -0.04 | -0.10% | 43.7159 | 44.07 | 713 |
| 03 Jan 2024 | 43.76 | -1.12 | -2.49% | 43.76 | 44.75 | 10,278 |
| 02 Jan 2024 | 44.8797 | -0.47 | -1.03% | 44.8797 | 45.03 | 789 |
| 29 Dec 2023 | 45.3487 | -0.55 | -1.20% | 45.3487 | 45.98 | 6,725 |
| 28 Dec 2023 | 45.90 | -0.17 | -0.37% | 45.79 | 46.41 | 27,984 |
| 27 Dec 2023 | 46.07 | -0.01 | -0.02% | 46.03 | 46.37 | 9,587 |
| 26 Dec 2023 | 46.08 | 0.55 | 1.20% | 45.80 | 46.18 | 4,750 |
| 22 Dec 2023 | 45.5346 | 0.29 | 0.64% | 45.5346 | 45.56 | 223 |
| 21 Dec 2023 | 45.2458 | 0.63 | 1.40% | 45.2458 | 45.28 | 215 |
| 20 Dec 2023 | 44.62 | -0.73 | -1.61% | 44.62 | 45.66 | 3,193 |
| 19 Dec 2023 | 45.3516 | 0.67 | 1.50% | 44.87 | 45.3516 | 3,690 |
| 18 Dec 2023 | 44.6834 | 0.02 | 0.04% | 44.6834 | 44.93 | 396 |
| 15 Dec 2023 | 44.6653 | -0.29 | -0.64% | 44.59 | 45.64 | 6,892 |
| 14 Dec 2023 | 44.9534 | 0.82 | 1.87% | 44.44 | 45.25 | 11,035 |
| 13 Dec 2023 | 44.13 | 1.22 | 2.84% | 42.76 | 44.13 | 2,392 |
| 12 Dec 2023 | 42.91 | -0.01 | -0.02% | 42.75 | 43.06 | 4,837 |
| 11 Dec 2023 | 42.92 | 0.27 | 0.63% | 42.713 | 43.09 | 15,201 |
| 08 Dec 2023 | 42.65 | 0.33 | 0.78% | 42.45 | 42.73 | 9,581 |
| 07 Dec 2023 | 42.32 | 0.05 | 0.12% | 42.17 | 42.32 | 15,147 |
| 06 Dec 2023 | 42.2694 | -0.12 | -0.29% | 42.2694 | 43.19 | 4,604 |
| 05 Dec 2023 | 42.3923 | -0.68 | -1.57% | 42.3923 | 42.5799 | 756 |
| 04 Dec 2023 | 43.068 | 0.35 | 0.82% | 42.97 | 43.068 | 1,472 |
| 01 Dec 2023 | 42.7191 | 0.97 | 2.33% | 42.24 | 42.73 | 7,261 |
| 30 Nov 2023 | 41.745 | 0.21 | 0.52% | 41.6776 | 42.15 | 8,813 |
| 29 Nov 2023 | 41.53 | 0.12 | 0.29% | 41.53 | 42.05 | 1,500 |
| 28 Nov 2023 | 41.41 | -0.44 | -1.05% | 41.38 | 41.41 | 368 |
| 27 Nov 2023 | 41.85 | -0.08 | -0.19% | 41.81 | 42.30 | 5,554 |
| 24 Nov 2023 | 41.93 | 0.22 | 0.52% | 41.87 | 42.23 | 2,554 |
| 22 Nov 2023 | 41.7115 | 0.32 | 0.77% | 41.45 | 41.75 | 219 |
| 21 Nov 2023 | 41.3929 | -0.43 | -1.02% | 41.3929 | 42.11 | 1,301 |
| 20 Nov 2023 | 41.82 | 0.24 | 0.59% | 41.70 | 41.82 | 4,821 |
| 17 Nov 2023 | 41.5763 | 0.34 | 0.82% | 41.56 | 41.5763 | 2 |
| 16 Nov 2023 | 41.2378 | -0.43 | -1.04% | 41.2378 | 42.16 | 2 |
| 15 Nov 2023 | 41.6708 | 0.06 | 0.15% | 41.6708 | 42.12 | 500 |
| 14 Nov 2023 | 41.6077 | 1.67 | 4.18% | 41.20 | 41.6077 | 1,022 |
| 13 Nov 2023 | 39.937 | 0.18 | 0.45% | 39.92 | 40.06 | 2,189 |
| 10 Nov 2023 | 39.7592 | 0.52 | 1.33% | 39.7592 | 39.79 | 173 |
| 09 Nov 2023 | 39.2385 | -0.45 | -1.13% | 39.2385 | 40.30 | 740 |
| 08 Nov 2023 | 39.6858 | -0.38 | -0.95% | 39.6858 | 39.78 | 16,244 |
| 07 Nov 2023 | 40.0667 | -0.03 | -0.07% | 40.0667 | 40.36 | 1,083 |
| 06 Nov 2023 | 40.094 | -0.39 | -0.96% | 40.094 | 40.13 | 1,500 |
| 03 Nov 2023 | 40.4808 | 0.86 | 2.18% | 40.4808 | 40.52 | 399 |
| 02 Nov 2023 | 39.6181 | 0.89 | 2.30% | 39.30 | 39.62 | 10,891 |
| 01 Nov 2023 | 38.7271 | 0.16 | 0.41% | 38.5299 | 38.76 | 151 |
| 31 Oct 2023 | 38.5675 | 0.36 | 0.94% | 38.32 | 38.59 | 7,036 |
| 30 Oct 2023 | 38.2077 | 0.24 | 0.63% | 38.02 | 38.29 | 22,707 |
| 27 Oct 2023 | 37.9673 | -0.47 | -1.21% | 37.9673 | 38.38 | 4,642 |
| 26 Oct 2023 | 38.434 | 0.05 | 0.14% | 38.34 | 38.69 | 4,803 |
| 25 Oct 2023 | 38.38 | -0.70 | -1.79% | 38.38 | 38.62 | 1,983 |
| 24 Oct 2023 | 39.08 | 0.40 | 1.03% | 38.88 | 39.13 | 2,624 |
| 23 Oct 2023 | 38.68 | -0.27 | -0.70% | 38.64 | 38.88 | 8,033 |
| 20 Oct 2023 | 38.9542 | -0.52 | -1.31% | 38.9542 | 38.9542 | 0 |
| 19 Oct 2023 | 39.4722 | -0.47 | -1.19% | 39.40 | 39.84 | 4,689 |
| 18 Oct 2023 | 39.9469 | -0.83 | -2.04% | 39.9469 | 39.9469 | 198 |
| 17 Oct 2023 | 40.7773 | 0.51 | 1.27% | 40.42 | 40.94 | 101 |
| 16 Oct 2023 | 40.2643 | 0.61 | 1.55% | 40.2643 | 40.2643 | 2 |
| 13 Oct 2023 | 39.6508 | -0.40 | -1.00% | 39.65 | 40.07 | 7,276 |
| 12 Oct 2023 | 40.05 | -0.55 | -1.35% | 39.81 | 40.51 | 77,160 |
| 11 Oct 2023 | 40.5964 | 0.02 | 0.04% | 40.5964 | 40.5964 | 11 |
| 10 Oct 2023 | 40.5783 | 0.40 | 1.00% | 40.5783 | 40.5783 | 0 |
| 09 Oct 2023 | 40.1754 | 0.31 | 0.77% | 39.87 | 40.1754 | 3,002 |
| 06 Oct 2023 | 39.8683 | 0.46 | 1.18% | 39.75 | 40.04 | 7,005 |
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
