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 | 0.12 | 0.294261893085 | 40.78 | 41.01 | 40.33 | 39117 | 40.73866267 | SP |
| 4 | 0.8 | 1.99501246883 | 40.1 | 41.01 | 39.75 | 65731 | 40.37628649 | SP |
| 12 | 0.92 | 2.30115057529 | 39.98 | 41.01 | 39.75 | 77088 | 40.33814584 | SP |
| 26 | 3.2572 | 8.65291636116 | 37.6428 | 41.01 | 37.6428 | 60015 | 39.99593295 | SP |
| 52 | 4.45 | 12.2085048011 | 36.45 | 41.01 | 36.29 | 39939 | 39.41570239 | SP |
| 156 | 8.67 | 26.9004033509 | 32.23 | 41.01 | 29.5689 | 59969 | 33.85142925 | SP |
| 260 | 10.7 | 35.4304635762 | 30.2 | 41.01 | 29.5689 | 52405 | 33.43847107 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 40.9 | 0.05 | 0.12 | 40.91 | 40.91 | 40.7684 | 9463 |
| 1738798200 | 40.85 | 0.08 | 0.20 | 40.72 | 40.86 | 40.67 | 16006 |
| 1738711800 | 40.77 | 0.22 | 0.54 | 40.55 | 40.78 | 40.55 | 13877 |
| 1738625400 | 40.55 | -0.22 | -0.54 | 40.39 | 40.68 | 40.33 | 55286 |
| 1738366200 | 40.77 | -0.1 | -0.24 | 40.93 | 41.01 | 40.72 | 67995 |
| 1738279800 | 40.87 | 0.18 | 0.44 | 40.78 | 40.89 | 40.675 | 44018 |
| 1738193400 | 40.69 | -0.12 | -0.30 | 40.8 | 40.8 | 40.65 | 21467 |
| 1738107000 | 40.8129 | 0.22 | 0.55 | 40.66 | 40.85 | 40.5938 | 22833 |
| 1738020600 | 40.59 | -0.36 | -0.88 | 40.57 | 40.62 | 40.51 | 20320 |
| 1737761400 | 40.95 | 0.1 | 0.23 | 40.94 | 40.999 | 40.88 | 52022 |
| 1737675000 | 40.855 | 0 | 0.00 | 40.855 | 40.855 | 40.855 | 0 |
| 1737588600 | 40.855 | 0.13 | 0.33 | 40.88 | 40.93 | 40.8101 | 51768 |
| 1737502200 | 40.72 | 0.13 | 0.32 | 40.75 | 40.76 | 40.53 | 61064 |
| 1737156600 | 40.59 | 0.19 | 0.47 | 40.6 | 40.6299 | 40.51 | 58922 |
| 1737070200 | 40.4 | -0.03 | -0.07 | 40.45 | 40.46 | 40.34 | 48619 |
| 1736983800 | 40.43 | 0.46 | 1.15 | 40.36 | 40.4499 | 40.28 | 138572 |
| 1736897400 | 39.9696 | 0 | 0.01 | 40.08 | 40.08 | 39.8601 | 184735 |
| 1736811000 | 39.9661 | 0.05 | 0.12 | 39.75 | 39.9799 | 39.75 | 131929 |
| 1736551800 | 39.9173 | -0.36 | -0.90 | 40.1 | 40.18 | 39.8281 | 130124 |
| 1736379000 | 40.28 | 0.04 | 0.10 | 40.27 | 40.2998 | 40.08 | 139553 |
| 1736292600 | 40.24 | -0.21 | -0.52 | 40.53 | 40.53 | 40.1601 | 76767 |
| 1736206200 | 40.4501 | 0.1 | 0.25 | 40.51 | 40.62 | 40.41 | 87024 |
| 1735947000 | 40.35 | 0.22 | 0.55 | 40.17 | 40.36 | 40.15 | 182676 |
| 1735860600 | 40.13 | -0.01 | -0.02 | 40.3 | 40.31 | 39.94 | 282671 |
| 1735687800 | 40.14 | -0.08 | -0.20 | 40.29 | 40.3399 | 40.02 | 28530 |
| 1735601400 | 40.22 | -0.18 | -0.44 | 40.25 | 40.32 | 40.05 | 146323 |
| 1735342200 | 40.3967 | -0.16 | -0.40 | 40.52 | 40.52 | 40.2399 | 51547 |
| 1735255800 | 40.56 | -0.01 | -0.02 | 40.57 | 40.65 | 40.5201 | 384974 |
| 1735077840 | 40.57 | 0.14 | 0.35 | 40.49 | 40.61 | 40.44 | 167943 |
| 1734996600 | 40.43 | 0.17 | 0.41 | 40.29 | 40.454 | 40.14 | 515299 |
| 1734737400 | 40.2635 | 0.03 | 0.08 | 40.32 | 40.32 | 40.22 | 330314 |
| 1734651000 | 40.2303 | 0.05 | 0.13 | 40.24 | 40.3 | 40.18 | 136832 |
| 1734564600 | 40.18 | -0.04 | -0.10 | 40.25 | 40.3006 | 40.18 | 32717 |
| 1734478200 | 40.2207 | -0.02 | -0.05 | 40.215 | 40.28 | 40.19 | 33778 |
| 1734391800 | 40.24 | 0.02 | 0.04 | 40.25 | 40.27 | 40.2 | 124514 |
| 1734132600 | 40.223 | 0.01 | 0.02 | 40.21 | 40.27 | 40.17 | 10266 |
| 1734046200 | 40.215 | 0.04 | 0.09 | 40.19 | 40.27 | 40.1501 | 34317 |
| 1733959800 | 40.18 | 0.02 | 0.04 | 40.165 | 40.22 | 40.1504 | 8518 |
| 1733873400 | 40.165 | -0.02 | -0.04 | 40.2 | 40.2 | 40.13 | 12185 |
| 1733787000 | 40.18 | -0.02 | -0.05 | 40.21 | 40.21 | 40.12 | 20443 |
| 1733527800 | 40.2 | 0.09 | 0.22 | 40.13 | 40.26 | 40.12 | 12775 |
| 1733441400 | 40.11 | -0.03 | -0.06 | 40.12 | 40.1699 | 40.11 | 8794 |
| 1733355000 | 40.135 | 0.01 | 0.01 | 40.1298 | 40.18 | 40.09 | 20714 |
| 1733268600 | 40.1298 | -0.01 | -0.01 | 40.21 | 40.21 | 40.09 | 100171 |
| 1733182200 | 40.135 | 0.02 | 0.04 | 40.12 | 40.1686 | 40.09 | 6122 |
| 1732917840 | 40.12 | 0.02 | 0.06 | 40.16 | 40.16 | 40.07 | 1288 |
| 1732750200 | 40.0965 | 0.01 | 0.02 | 40.09 | 40.108 | 40.0511 | 4041 |
| 1732663800 | 40.09 | 0.03 | 0.07 | 40.0633 | 40.13 | 40.06 | 5468 |
| 1732577400 | 40.0633 | 0.02 | 0.04 | 40.05 | 40.0875 | 40.0306 | 4603 |
| 1732318200 | 40.0453 | 0.01 | 0.03 | 40.1 | 40.1 | 40.0211 | 11968 |
| 1732231800 | 40.0352 | -0.01 | -0.04 | 40.08 | 40.08 | 39.9716 | 3708 |
| 1732145400 | 40.05 | 0.03 | 0.07 | 40.055 | 40.055 | 39.96 | 13730 |
| 1732059000 | 40.02 | 0.01 | 0.02 | 40.025 | 40.07 | 39.98 | 6230 |
| 1731972600 | 40.01 | 0.03 | 0.07 | 40.025 | 40.05 | 39.96 | 8668 |
| 1731713400 | 39.9803 | -0.02 | -0.05 | 39.97 | 40.03 | 39.9407 | 25656 |
| 1731627000 | 40.0001 | 0.02 | 0.05 | 39.98 | 40.12 | 39.9701 | 8033 |
| 1731540600 | 39.98 | 0 | 0.00 | 40 | 40.0399 | 39.96 | 7498 |
| 1731454200 | 39.98 | 0.02 | 0.05 | 39.95 | 40.1 | 39.94 | 11186 |
| 1731367800 | 39.96 | -0.01 | -0.03 | 39.99 | 40.04 | 39.96 | 210508 |
| 1731108600 | 39.97 | 0.02 | 0.05 | 40.015 | 40.0383 | 39.94 | 8049 |
| 1731022200 | 39.95 | 0.01 | 0.04 | 39.9354 | 39.9999 | 39.9015 | 8464 |
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
