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 | 0.23 | 0.550107629754 | 41.81 | 42.24 | 41.81 | 90388 | 42.02722887 | SP |
| 4 | 0.54 | 1.30120481928 | 41.5 | 42.24 | 40.33 | 87344 | 41.45885367 | SP |
| 12 | 1.2 | 2.93829578844 | 40.84 | 42.24 | 38.98 | 38194 | 41.39454457 | SP |
| 26 | 2.76 | 7.02647657841 | 39.28 | 42.24 | 37.9707 | 25420 | 40.90013655 | SP |
| 52 | 8.47 | 25.2308608877 | 33.57 | 42.24 | 32.63 | 22563 | 39.02147331 | SP |
| 156 | 10.48 | 33.206590621 | 31.56 | 42.24 | 28.0856 | 29171 | 33.65049952 | SP |
| 260 | 17.2157 | 69.3501931575 | 24.8243 | 42.24 | 20.1677 | 28141 | 31.98948621 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727476200 | 42.04 | -0.01 | -0.03 | 42.0506 | 42.1499 | 42.0299 | 153309 |
| 1727389800 | 42.0506 | 0.08 | 0.18 | 41.975 | 42.24 | 41.97 | 195378 |
| 1727303400 | 41.975 | -0.02 | -0.06 | 41.97 | 42.05 | 41.92 | 13734 |
| 1727217000 | 41.9992 | 0.04 | 0.10 | 41.9557 | 42.02 | 41.86 | 13708 |
| 1727130600 | 41.9557 | 0.15 | 0.35 | 41.81 | 41.97 | 41.81 | 75810 |
| 1726871400 | 41.81 | -0.12 | -0.27 | 41.815 | 41.92 | 41.7307 | 45030 |
| 1726785000 | 41.925 | 0.47 | 1.15 | 41.45 | 42.01 | 41.45 | 89751 |
| 1726698600 | 41.45 | -0.02 | -0.06 | 41.61 | 41.82 | 41.41 | 40962 |
| 1726612200 | 41.4731 | -0.08 | -0.20 | 41.57 | 41.6983 | 41.4 | 50086 |
| 1726525800 | 41.558 | 0.09 | 0.21 | 41.47 | 41.558 | 41.36 | 23870 |
| 1726266600 | 41.47 | 0.15 | 0.36 | 41.42 | 41.53 | 41.39 | 413554 |
| 1726180200 | 41.32 | 0.23 | 0.56 | 41.13 | 41.32 | 41.03 | 25135 |
| 1726093800 | 41.09 | 0.28 | 0.69 | 40.84 | 41.1 | 40.36 | 25967 |
| 1726007400 | 40.81 | 0.19 | 0.48 | 40.6159 | 40.81 | 40.5 | 55423 |
| 1725921000 | 40.6159 | 0.28 | 0.68 | 40.57 | 40.7399 | 40.513 | 43076 |
| 1725661800 | 40.34 | -0.51 | -1.25 | 40.88 | 40.89 | 40.33 | 41764 |
| 1725575400 | 40.85 | -0.03 | -0.07 | 40.88 | 41 | 40.685 | 49097 |
| 1725489000 | 40.88 | -0.07 | -0.17 | 40.93 | 41.0399 | 40.81 | 78011 |
| 1725402600 | 40.95 | -0.6 | -1.43 | 41.5 | 41.5 | 40.8171 | 230905 |
| 1725057000 | 41.545 | 0.04 | 0.08 | 41.57 | 41.57 | 41.5001 | 173934 |
| 1724970600 | 41.51 | 0.05 | 0.12 | 41.33 | 41.529 | 41.33 | 25940 |
| 1724884200 | 41.4601 | -0.05 | -0.12 | 41.48 | 41.5 | 41.43 | 68702 |
| 1724797800 | 41.5094 | 0.01 | 0.02 | 41.445 | 41.5189 | 41.445 | 24669 |
| 1724711400 | 41.5 | 0.05 | 0.12 | 41.4504 | 41.5 | 41.4504 | 17784 |
| 1724452200 | 41.4504 | 0.07 | 0.17 | 41.52 | 41.52 | 41.3601 | 11469 |
| 1724365800 | 41.3802 | 0.01 | 0.01 | 41.3752 | 41.41 | 41.35 | 14555 |
| 1724279400 | 41.3752 | 0.01 | 0.01 | 41.4 | 41.4 | 41.35 | 13358 |
| 1724193000 | 41.3698 | -0.02 | -0.05 | 41.3898 | 41.3898 | 41.34 | 1339 |
| 1724106600 | 41.3898 | 0.06 | 0.15 | 41.43 | 41.43 | 41.34 | 1341 |
| 1723847400 | 41.3295 | 0.06 | 0.13 | 41.2738 | 41.3295 | 41.2738 | 122 |
| 1723761000 | 41.2738 | 0.18 | 0.43 | 41.32 | 41.32 | 41.2206 | 11357 |
| 1723674600 | 41.0975 | 0.14 | 0.34 | 41.01 | 41.0975 | 41 | 371 |
| 1723588200 | 40.9566 | 0.42 | 1.03 | 40.5385 | 40.9566 | 40.5385 | 25135 |
| 1723501800 | 40.5385 | -0.02 | -0.04 | 40.555 | 40.7 | 40.5385 | 3425 |
| 1723242600 | 40.555 | 0.24 | 0.59 | 40.3186 | 40.5565 | 40.3186 | 4386 |
| 1723156200 | 40.3186 | 0.61 | 1.54 | 39.7082 | 40.365 | 39.7082 | 7793 |
| 1723069800 | 39.7082 | -0.24 | -0.60 | 40.17 | 40.38 | 39.7082 | 6100 |
| 1722983400 | 39.947 | 0.46 | 1.17 | 39.4854 | 40.23 | 39.4854 | 9124 |
| 1722897000 | 39.4854 | -0.83 | -2.06 | 38.98 | 39.78 | 38.98 | 1204 |
| 1722637800 | 40.315 | -0.5 | -1.21 | 40.37 | 40.4816 | 40.12 | 11602 |
| 1722551400 | 40.81 | -0.18 | -0.45 | 40.9945 | 41.0062 | 40.695 | 1961 |
| 1722465000 | 40.9945 | 0.2 | 0.50 | 41.06 | 41.06 | 40.98 | 795 |
| 1722378600 | 40.7901 | -0.06 | -0.15 | 40.8516 | 40.8516 | 40.63 | 46282 |
| 1722292200 | 40.8516 | 0.06 | 0.14 | 40.7962 | 40.9058 | 40.7962 | 4280 |
| 1722033000 | 40.7962 | 0.19 | 0.47 | 40.6057 | 40.8 | 40.6057 | 1658 |
| 1721946600 | 40.6057 | -0.04 | -0.09 | 40.58 | 40.8 | 40.57 | 5261 |
| 1721860200 | 40.6435 | -0.36 | -0.87 | 40.82 | 40.82 | 40.6435 | 4150 |
| 1721773800 | 41 | -0 | -0.01 | 40.91 | 41.038 | 40.91 | 9356 |
| 1721687400 | 41.0039 | 0.19 | 0.46 | 40.8155 | 41.0069 | 40.8155 | 21040 |
| 1721428200 | 40.8155 | -0.08 | -0.20 | 40.82 | 40.85 | 40.8155 | 9724 |
| 1721341800 | 40.8966 | -0.1 | -0.25 | 40.9998 | 41.02 | 40.85 | 3146 |
| 1721255400 | 40.9998 | -0.09 | -0.22 | 40.92 | 41.0427 | 40.92 | 4503 |
| 1721169000 | 41.0902 | 0.04 | 0.09 | 41.0551 | 41.0902 | 41.05 | 4264 |
| 1721082600 | 41.0551 | 0.01 | 0.03 | 41.0437 | 41.06 | 41.0437 | 1079 |
| 1720823400 | 41.0437 | 0.06 | 0.16 | 40.9799 | 41.0437 | 40.9799 | 633 |
| 1720737000 | 40.9799 | -0.04 | -0.10 | 40.93 | 40.9799 | 40.93 | 1421 |
| 1720650600 | 41.0196 | 0.07 | 0.16 | 40.99 | 41.0196 | 40.949 | 31559 |
| 1720564200 | 40.9522 | -0.01 | -0.02 | 40.99 | 40.99 | 40.94 | 4073 |
| 1720477800 | 40.96 | 0.04 | 0.10 | 40.84 | 40.9792 | 40.84 | 7034 |
| 1720218600 | 40.9186 | 0.08 | 0.19 | 40.84 | 40.9186 | 40.84 | 233 |
| 1720040640 | 40.84 | 0.04 | 0.11 | 40.81 | 40.84 | 40.8 | 1591 |
| 1719959400 | 40.7968 | 0.08 | 0.19 | 40.72 | 40.8 | 40.7 | 9512 |
| 1719873000 | 40.72 | 0.05 | 0.11 | 40.55 | 40.7235 | 40.55 | 15176 |
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
