We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0889 | 0.219635242439 | 40.4762 | 40.71 | 40.39 | 14555 | 40.51116756 | SP |
| 4 | 1.4151 | 3.61455938697 | 39.15 | 40.71 | 38.94 | 16783 | 40.18595261 | SP |
| 12 | 2.1851 | 5.6933298593 | 38.38 | 40.71 | 37.2101 | 24002 | 39.32094045 | SP |
| 26 | 4.5251 | 12.5557713651 | 36.04 | 40.71 | 35.46 | 47583 | 37.53258647 | SP |
| 52 | 7.5051 | 22.7014519056 | 33.06 | 40.71 | 32 | 59674 | 35.55164497 | SP |
| 156 | 9.03 | 28.6347593634 | 31.5351 | 40.71 | 27.78 | 43177 | 33.25413462 | SP |
| 260 | 15.5851 | 62.3903122498 | 24.98 | 40.71 | 19.73 | 32287 | 32.05934629 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 40.5651 | -0.04 | -0.10 | 40.605 | 40.71 | 40.53 | 48358 |
| 1719527400 | 40.605 | 0.02 | 0.06 | 40.51 | 40.6106 | 40.51 | 12263 |
| 1719441000 | 40.58 | 0.06 | 0.14 | 40.41 | 40.58 | 40.41 | 8048 |
| 1719354600 | 40.5234 | 0.09 | 0.23 | 40.46 | 40.5234 | 40.46 | 4966 |
| 1719268200 | 40.4324 | -0.05 | -0.11 | 40.44 | 40.5542 | 40.4324 | 4637 |
| 1719009000 | 40.4785 | 0 | 0.01 | 40.4762 | 40.5137 | 40.39 | 42860 |
| 1718922600 | 40.4762 | -0.04 | -0.11 | 40.58 | 40.58 | 40.42 | 17777 |
| 1718749800 | 40.52 | 0.05 | 0.14 | 40.465 | 40.52 | 40.465 | 14233 |
| 1718663400 | 40.465 | 0.15 | 0.38 | 40.25 | 40.54 | 40.25 | 8898 |
| 1718404200 | 40.3108 | 0 | 0.00 | 40.3098 | 40.3108 | 40.16 | 2226 |
| 1718317800 | 40.3098 | 0.04 | 0.09 | 40.2748 | 40.3098 | 40.22 | 4653 |
| 1718231400 | 40.2748 | 0.29 | 0.73 | 39.9816 | 40.3 | 39.94 | 95324 |
| 1718145000 | 39.9816 | 0.08 | 0.19 | 39.835 | 39.9816 | 39.73 | 12892 |
| 1718058600 | 39.9047 | 0.06 | 0.15 | 39.8463 | 39.915 | 39.7993 | 3844 |
| 1717799400 | 39.8463 | 0.02 | 0.05 | 39.83 | 39.94 | 39.8007 | 6674 |
| 1717713000 | 39.8252 | -0.02 | -0.05 | 39.85 | 39.875 | 39.75 | 47504 |
| 1717626600 | 39.8464 | 0.35 | 0.89 | 39.68 | 39.8464 | 39.55 | 4899 |
| 1717540200 | 39.4936 | 0.08 | 0.19 | 39.42 | 39.4936 | 39.3 | 4606 |
| 1717453800 | 39.4186 | 0.01 | 0.02 | 39.605 | 39.605 | 39.22 | 12063 |
| 1717194600 | 39.41 | 0.3 | 0.77 | 39.15 | 39.42 | 38.94 | 10515 |
| 1717108200 | 39.11 | -0.23 | -0.58 | 39.21 | 39.2868 | 39.07 | 17006 |
| 1717021800 | 39.34 | -0.21 | -0.54 | 39.27 | 39.4 | 39.27 | 8284 |
| 1716935400 | 39.5537 | 0.01 | 0.02 | 39.58 | 39.61 | 39.43 | 442734 |
| 1716589800 | 39.545 | 0.24 | 0.61 | 39.47 | 39.6 | 39.47 | 2528 |
| 1716503400 | 39.3043 | -0.21 | -0.52 | 39.5104 | 39.6275 | 39.27 | 20767 |
| 1716417000 | 39.5104 | -0.11 | -0.27 | 39.64 | 39.64 | 39.431 | 5321 |
| 1716330600 | 39.617 | 0.11 | 0.29 | 39.55 | 39.617 | 39.535 | 44227 |
| 1716244200 | 39.502 | 0.03 | 0.08 | 39.45 | 39.59 | 39.45 | 16804 |
| 1715985000 | 39.47 | 0.04 | 0.11 | 39.4258 | 39.47 | 39.39 | 2022 |
| 1715898600 | 39.4258 | -0.03 | -0.09 | 39.4607 | 39.55 | 39.4258 | 28680 |
| 1715812200 | 39.4607 | 0.37 | 0.95 | 39.09 | 39.4607 | 39.09 | 3447 |
| 1715725800 | 39.09 | 0.17 | 0.43 | 38.86 | 39.09 | 38.86 | 22415 |
| 1715639400 | 38.9229 | -0.03 | -0.07 | 38.9514 | 38.9559 | 38.8701 | 3353 |
| 1715380200 | 38.9514 | 0.1 | 0.25 | 38.8548 | 39.01 | 38.8548 | 7905 |
| 1715293800 | 38.8548 | 0.15 | 0.38 | 38.7078 | 38.8548 | 38.66 | 3001 |
| 1715207400 | 38.7078 | 0.01 | 0.03 | 38.6968 | 38.7078 | 38.59 | 2980 |
| 1715121000 | 38.6968 | 0.08 | 0.22 | 38.6134 | 38.73 | 38.6134 | 8447 |
| 1715034600 | 38.6134 | 0.33 | 0.87 | 38.28 | 38.6134 | 38.28 | 24010 |
| 1714775400 | 38.28 | 0.43 | 1.14 | 38.22 | 38.35 | 38.22 | 1343 |
| 1714689000 | 37.8473 | 0.27 | 0.71 | 37.58 | 37.8784 | 37.58 | 4831 |
| 1714602600 | 37.58 | -0.18 | -0.48 | 37.7608 | 37.89 | 37.58 | 4794 |
| 1714516200 | 37.7608 | -0.44 | -1.16 | 38.2037 | 38.2037 | 37.7608 | 2776 |
| 1714429800 | 38.2037 | 0.11 | 0.29 | 38.14 | 38.2037 | 38.14 | 2062 |
| 1714170600 | 38.095 | 0.34 | 0.91 | 37.75 | 38.1912 | 37.75 | 3522 |
| 1714084200 | 37.75 | -0.21 | -0.55 | 37.9586 | 37.9586 | 37.49 | 10830 |
| 1713997800 | 37.9586 | 0.05 | 0.13 | 37.92 | 37.98 | 37.78 | 3080 |
| 1713911400 | 37.9101 | 0.37 | 0.99 | 37.62 | 37.94 | 37.62 | 13928 |
| 1713825000 | 37.5375 | 0.26 | 0.70 | 37.2781 | 37.67 | 37.2781 | 11690 |
| 1713565800 | 37.2781 | -0.3 | -0.80 | 37.58 | 37.59 | 37.2101 | 9408 |
| 1713479400 | 37.58 | -0.01 | -0.03 | 37.59 | 37.75 | 37.51 | 3145 |
| 1713393000 | 37.59 | -0.2 | -0.53 | 37.79 | 37.84 | 37.59 | 10336 |
| 1713306600 | 37.79 | -0.09 | -0.24 | 37.8801 | 37.91 | 37.77 | 9794 |
| 1713220200 | 37.8801 | -0.32 | -0.84 | 38.2 | 38.46 | 37.841 | 4560 |
| 1712961000 | 38.2 | -0.41 | -1.06 | 38.61 | 38.61 | 38.15 | 6774 |
| 1712874600 | 38.61 | 0.2 | 0.52 | 38.48 | 38.7 | 38.44 | 2654 |
| 1712788200 | 38.41 | -0.28 | -0.72 | 38.69 | 38.69 | 38.33 | 9663 |
| 1712701800 | 38.69 | 0.05 | 0.13 | 38.64 | 38.69 | 38.4814 | 244767 |
| 1712615400 | 38.64 | 0.04 | 0.10 | 38.63 | 38.7067 | 38.63 | 6210 |
| 1712356200 | 38.6 | 0.24 | 0.63 | 38.38 | 38.7199 | 38.38 | 43107 |
| 1712269800 | 38.36 | -0.31 | -0.80 | 38.83 | 38.9 | 38.32 | 15448 |
| 1712183400 | 38.67 | 0.04 | 0.10 | 38.54 | 38.74 | 38.54 | 8622 |
| 1712097000 | 38.63 | -0.19 | -0.49 | 38.58 | 38.66 | 38.53 | 5835 |
| 1712010600 | 38.82 | -0.05 | -0.13 | 38.84 | 38.93 | 38.78 | 26824 |
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
