We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.0979192166463 | 40.85 | 41.12 | 40.7568 | 231011 | 40.84316234 | SP |
| 4 | 0.34 | 0.838471023428 | 40.55 | 41.12 | 40.5 | 82770 | 40.82671914 | SP |
| 12 | 1.0901 | 2.73895160541 | 39.7999 | 41.12 | 39.25 | 30215 | 40.75111179 | SP |
| 26 | 2.86 | 7.52037864844 | 38.03 | 41.12 | 37.62 | 26628 | 39.95975706 | SP |
| 52 | 5.17 | 14.4736842105 | 35.72 | 41.12 | 34.4946 | 29901 | 37.77140128 | SP |
| 156 | 7.28 | 21.6602201726 | 33.61 | 41.12 | 30.59 | 29926 | 34.40975264 | SP |
| 260 | 10.4162 | 34.1808373094 | 30.4738 | 41.12 | 30.0584 | 25086 | 34.17344838 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 40.9381 | 0 | 0.00 | 40.9381 | 40.9381 | 40.9381 | 0 |
| 1719527400 | 40.9381 | 0.07 | 0.17 | 40.92 | 40.97 | 40.8548 | 80185 |
| 1719441000 | 40.87 | -0.01 | -0.02 | 40.825 | 40.91 | 40.78 | 293218 |
| 1719354600 | 40.88 | 0.12 | 0.28 | 40.855 | 40.89 | 40.7568 | 237334 |
| 1719268200 | 40.765 | -0.08 | -0.18 | 40.96 | 40.96 | 40.765 | 300045 |
| 1719009000 | 40.84 | 0.03 | 0.07 | 40.85 | 40.89 | 40.78 | 244272 |
| 1718922600 | 40.81 | 0.02 | 0.04 | 40.88 | 40.88 | 40.76 | 163701 |
| 1718749800 | 40.795 | -0.02 | -0.06 | 40.77 | 40.84 | 40.77 | 60647 |
| 1718663400 | 40.8199 | 0.02 | 0.05 | 40.83 | 40.83 | 40.764 | 31621 |
| 1718404200 | 40.8 | 0 | 0.00 | 40.8 | 40.8699 | 40.7301 | 9505 |
| 1718317800 | 40.8 | 0.02 | 0.06 | 40.88 | 40.88 | 40.755 | 13634 |
| 1718231400 | 40.7752 | 0.04 | 0.09 | 40.8 | 40.8 | 40.72 | 41246 |
| 1718145000 | 40.74 | 0.01 | 0.02 | 40.76 | 40.7799 | 40.7001 | 31435 |
| 1718058600 | 40.7301 | 0.01 | 0.01 | 40.7249 | 40.7699 | 40.71 | 17737 |
| 1717799400 | 40.7249 | 0.02 | 0.06 | 40.77 | 40.77 | 40.6801 | 16546 |
| 1717713000 | 40.7 | 0.01 | 0.02 | 40.75 | 40.7588 | 40.6601 | 3240 |
| 1717626600 | 40.6901 | 0.03 | 0.07 | 40.79 | 40.79 | 40.64 | 6525 |
| 1717540200 | 40.66 | 0.02 | 0.05 | 40.6401 | 40.7299 | 40.6014 | 6542 |
| 1717453800 | 40.6401 | 0.01 | 0.02 | 40.58 | 40.67 | 40.58 | 12502 |
| 1717194600 | 40.6332 | 0.07 | 0.18 | 40.55 | 40.6332 | 40.5 | 2703 |
| 1717108200 | 40.5616 | -0.02 | -0.05 | 40.58 | 40.6 | 40.54 | 7906 |
| 1717021800 | 40.58 | -0.02 | -0.04 | 40.5956 | 40.6199 | 40.55 | 3802 |
| 1716935400 | 40.5956 | -0 | -0.01 | 40.5998 | 40.68 | 40.58 | 1038 |
| 1716589800 | 40.5998 | 0.07 | 0.17 | 40.5311 | 40.625 | 40.5311 | 12550 |
| 1716503400 | 40.5311 | -0.02 | -0.06 | 40.51 | 40.604 | 40.5 | 4301 |
| 1716417000 | 40.5559 | -0.01 | -0.02 | 40.5648 | 40.57 | 40.5103 | 13202 |
| 1716330600 | 40.5648 | 0.02 | 0.04 | 40.5493 | 40.5648 | 40.53 | 424 |
| 1716244200 | 40.5493 | 0.01 | 0.02 | 40.5401 | 40.59 | 40.5115 | 6208 |
| 1715985000 | 40.5401 | 0.01 | 0.03 | 40.526 | 40.57 | 40.526 | 3271 |
| 1715898600 | 40.526 | 0.02 | 0.04 | 40.5099 | 40.53 | 40.48 | 2547 |
| 1715812200 | 40.5099 | 0.08 | 0.20 | 40.4301 | 40.53 | 40.4301 | 1495 |
| 1715725800 | 40.4301 | 0.05 | 0.14 | 40.3752 | 40.47 | 40.36 | 5376 |
| 1715639400 | 40.3752 | -0.01 | -0.02 | 40.44 | 40.44 | 40.36 | 781 |
| 1715380200 | 40.382 | 0.02 | 0.06 | 40.3584 | 40.382 | 40.3584 | 2120 |
| 1715293800 | 40.3584 | 0.07 | 0.17 | 40.29 | 40.3584 | 40.28 | 1757 |
| 1715207400 | 40.2899 | 0 | 0.00 | 40.2898 | 40.31 | 40.25 | 1829 |
| 1715121000 | 40.2898 | 0.04 | 0.11 | 40.2475 | 40.3499 | 40.24 | 1832 |
| 1715034600 | 40.2475 | 0.13 | 0.33 | 40.15 | 40.2475 | 40.1303 | 3212 |
| 1714775400 | 40.1159 | 0.28 | 0.69 | 39.84 | 40.14 | 39.84 | 7234 |
| 1714689000 | 39.84 | 0.14 | 0.35 | 39.7009 | 39.88 | 39.7009 | 18646 |
| 1714602600 | 39.7009 | -0.06 | -0.15 | 39.761 | 39.89 | 39.631 | 7771 |
| 1714516200 | 39.761 | -0.2 | -0.51 | 39.93 | 39.93 | 39.761 | 6658 |
| 1714429800 | 39.9648 | 0.04 | 0.10 | 39.9235 | 39.98 | 39.9235 | 3297 |
| 1714170600 | 39.9235 | 0.21 | 0.54 | 39.7102 | 39.9545 | 39.7102 | 5697 |
| 1714084200 | 39.7102 | -0.09 | -0.23 | 39.8 | 39.8 | 39.4801 | 3589 |
| 1713997800 | 39.8 | 0.02 | 0.06 | 39.775 | 39.8 | 39.74 | 1741 |
| 1713911400 | 39.775 | 0.28 | 0.72 | 39.61 | 39.8199 | 39.61 | 10194 |
| 1713825000 | 39.49 | 0.24 | 0.61 | 39.25 | 39.6351 | 39.25 | 8237 |
| 1713565800 | 39.25 | -0.2 | -0.51 | 39.4514 | 39.4514 | 39.25 | 1941 |
| 1713479400 | 39.4514 | -0.04 | -0.10 | 39.49 | 39.62 | 39.42 | 1579 |
| 1713393000 | 39.49 | -0.1 | -0.24 | 39.7 | 39.7 | 39.455 | 3123 |
| 1713306600 | 39.5867 | 0.01 | 0.01 | 39.56 | 39.6197 | 39.52 | 1485 |
| 1713220200 | 39.5814 | -0.18 | -0.45 | 39.7616 | 39.8167 | 39.5814 | 3531 |
| 1712961000 | 39.7616 | -0.21 | -0.52 | 39.9677 | 39.9677 | 39.69 | 217 |
| 1712874600 | 39.9677 | 0.09 | 0.23 | 39.86 | 39.989 | 39.83 | 3229 |
| 1712788200 | 39.8746 | -0.08 | -0.20 | 39.85 | 39.88 | 39.8 | 1292 |
| 1712701800 | 39.9564 | 0.01 | 0.03 | 39.9429 | 39.9564 | 39.83 | 11885 |
| 1712615400 | 39.9429 | 0.02 | 0.06 | 39.9 | 39.98 | 39.9 | 3334 |
| 1712356200 | 39.9196 | 0.12 | 0.30 | 39.7999 | 39.98 | 39.7999 | 1517 |
| 1712269800 | 39.7999 | -0.18 | -0.45 | 40.06 | 40.06 | 39.7999 | 1797 |
| 1712183400 | 39.98 | 0.05 | 0.13 | 39.89 | 39.9914 | 39.89 | 4299 |
| 1712097000 | 39.93 | -0.1 | -0.25 | 40.0294 | 40.0294 | 39.861 | 2267 |
| 1712010600 | 40.0294 | 0 | 0.01 | 40.0245 | 40.0294 | 39.96 | 4292 |
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
