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 | 0 | 39.38 | 39.9197 | 38.21 | 41673 | 39.1101244 | SP |
| 4 | 0 | 0 | 40.66 | 40.999 | 38.21 | 41840 | 39.68255092 | SP |
| 12 | 0 | 0 | 39.43 | 41.2298 | 37.9401 | 29960 | 39.54087197 | SP |
| 26 | 0 | 0 | 39.05 | 41.2298 | 36.941 | 35809 | 38.87973658 | SP |
| 52 | 0 | 0 | 36.58 | 41.2298 | 34.58 | 44229 | 37.66458517 | SP |
| 156 | 0 | 0 | 40.01 | 41.54 | 29.56 | 43703 | 37.04514054 | SP |
| 260 | 0 | 0 | 40.36 | 42.34 | 25.14 | 42467 | 35.9668597 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 38.3744 | 0.06 | 0.14 | 38.32 | 38.4309 | 38.25 | 21899 |
| 1719527400 | 38.3189 | 0.01 | 0.02 | 38.44 | 38.44 | 38.26 | 45392 |
| 1719441000 | 38.31 | -0.38 | -0.98 | 38.3 | 38.42 | 38.21 | 22563 |
| 1719354600 | 38.6908 | -1.11 | -2.79 | 38.71 | 38.74 | 38.57 | 13836 |
| 1719268200 | 39.801 | 0.47 | 1.20 | 39.7 | 39.9197 | 39.7 | 67813 |
| 1719009000 | 39.33 | -0.35 | -0.87 | 39.38 | 39.4338 | 39.305 | 58760 |
| 1718922600 | 39.675 | 0.2 | 0.52 | 39.48 | 39.71 | 39.48 | 68175 |
| 1718749800 | 39.47 | 0.28 | 0.71 | 39.3 | 39.5086 | 39.3 | 30095 |
| 1718663400 | 39.19 | 0.2 | 0.51 | 38.97 | 39.24 | 38.885 | 42724 |
| 1718404200 | 38.99 | -0.46 | -1.17 | 38.9 | 38.99 | 38.7008 | 47617 |
| 1718317800 | 39.45 | -0.62 | -1.55 | 39.79 | 39.79 | 39.325 | 98738 |
| 1718231400 | 40.07 | 0.45 | 1.13 | 40.26 | 40.3299 | 39.956 | 128236 |
| 1718145000 | 39.624 | -0.67 | -1.65 | 39.59 | 39.675 | 39.49 | 14328 |
| 1718058600 | 40.29 | 0.02 | 0.05 | 40.06 | 40.29 | 39.97 | 11764 |
| 1717799400 | 40.27 | -0.58 | -1.42 | 40.47 | 40.475 | 40.25 | 24441 |
| 1717713000 | 40.85 | 0.13 | 0.32 | 40.6 | 40.85 | 40.6 | 36818 |
| 1717626600 | 40.7179 | 0.03 | 0.07 | 40.82 | 40.82 | 40.55 | 38677 |
| 1717540200 | 40.69 | -0.24 | -0.59 | 40.67 | 40.71 | 40.555 | 24186 |
| 1717453800 | 40.93 | 0.02 | 0.05 | 40.92 | 40.999 | 40.78 | 11390 |
| 1717194600 | 40.91 | 0.41 | 1.01 | 40.66 | 40.91 | 40.5825 | 8992 |
| 1717108200 | 40.5 | 0.46 | 1.16 | 40.31 | 40.56 | 40.31 | 16590 |
| 1717021800 | 40.0354 | -0.69 | -1.71 | 40.22 | 40.22 | 40.03 | 20288 |
| 1716935400 | 40.73 | 0.18 | 0.44 | 40.83 | 40.84 | 40.585 | 17300 |
| 1716589800 | 40.55 | 0.31 | 0.77 | 40.45 | 40.6429 | 40.45 | 10438 |
| 1716503400 | 40.24 | -0.34 | -0.84 | 40.79 | 40.79 | 40.145 | 11670 |
| 1716417000 | 40.58 | -0.47 | -1.14 | 40.77 | 40.77 | 40.52 | 17774 |
| 1716330600 | 41.05 | 0.01 | 0.02 | 40.99 | 41.05 | 40.948 | 13339 |
| 1716244200 | 41.0437 | -0.17 | -0.40 | 41.22 | 41.22 | 41.0437 | 8667 |
| 1715985000 | 41.21 | 0.15 | 0.37 | 41.06 | 41.2298 | 41.0481 | 35054 |
| 1715898600 | 41.06 | -0.1 | -0.24 | 41.09 | 41.1699 | 41.0325 | 28942 |
| 1715812200 | 41.16 | 0.29 | 0.71 | 41.12 | 41.2 | 40.95 | 19204 |
| 1715725800 | 40.87 | 0.28 | 0.69 | 40.77 | 40.88 | 40.76 | 16781 |
| 1715639400 | 40.59 | 0.15 | 0.37 | 40.56 | 40.7063 | 40.546 | 17669 |
| 1715380200 | 40.44 | 0.16 | 0.40 | 40.5 | 40.5 | 40.4 | 17300 |
| 1715293800 | 40.28 | 0.35 | 0.88 | 39.99 | 40.2999 | 39.99 | 14084 |
| 1715207400 | 39.93 | -0.1 | -0.24 | 39.75 | 39.96 | 39.75 | 15675 |
| 1715121000 | 40.025 | 0.14 | 0.36 | 40.02 | 40.1 | 39.96 | 14905 |
| 1715034600 | 39.88 | 0.31 | 0.78 | 39.87 | 39.9389 | 39.83 | 15448 |
| 1714775400 | 39.57 | 0.2 | 0.51 | 39.7 | 39.7 | 39.46 | 8258 |
| 1714689000 | 39.37 | 0.52 | 1.33 | 39.22 | 39.4101 | 39.14 | 17122 |
| 1714602600 | 38.8519 | -0.06 | -0.16 | 38.83 | 39.22 | 38.745 | 21499 |
| 1714516200 | 38.915 | -0.69 | -1.75 | 39.25 | 39.275 | 38.91 | 10580 |
| 1714429800 | 39.6063 | 0.3 | 0.75 | 39.46 | 39.6496 | 39.46 | 9592 |
| 1714170600 | 39.31 | 0.23 | 0.59 | 39.29 | 39.35 | 39.1699 | 18464 |
| 1714084200 | 39.08 | -0.09 | -0.23 | 38.78 | 39.1106 | 38.78 | 18476 |
| 1713997800 | 39.17 | -0.2 | -0.51 | 39.23 | 39.23 | 39.0081 | 21087 |
| 1713911400 | 39.37 | 0.39 | 1.00 | 39.04 | 39.38 | 39.02 | 18175 |
| 1713825000 | 38.9783 | 0.4 | 1.03 | 38.78 | 39.08 | 38.6713 | 26705 |
| 1713565800 | 38.58 | 0.23 | 0.60 | 38.39 | 38.61 | 38.39 | 37783 |
| 1713479400 | 38.35 | 0 | 0.00 | 38.41 | 38.6261 | 38.26 | 138695 |
| 1713393000 | 38.35 | 0.27 | 0.71 | 38.43 | 38.47 | 38.145 | 86874 |
| 1713306600 | 38.08 | -0.52 | -1.35 | 38.24 | 38.2469 | 37.9401 | 20804 |
| 1713220200 | 38.6 | -0.09 | -0.22 | 39.11 | 39.11 | 38.525 | 19611 |
| 1712961000 | 38.6851 | -0.51 | -1.31 | 38.94 | 39.12 | 38.66 | 31530 |
| 1712874600 | 39.2 | -0.04 | -0.10 | 39.38 | 39.38 | 38.852 | 19319 |
| 1712788200 | 39.24 | -0.55 | -1.38 | 39.31 | 39.345 | 39.05 | 29862 |
| 1712701800 | 39.79 | -0.01 | -0.03 | 40.01 | 40.03 | 39.67 | 25754 |
| 1712615400 | 39.8 | 0.24 | 0.61 | 39.79 | 39.87 | 39.7 | 21173 |
| 1712356200 | 39.56 | 0.04 | 0.10 | 39.43 | 39.592 | 39.3419 | 27158 |
| 1712269800 | 39.52 | -0.21 | -0.52 | 40.01 | 40.055 | 39.445 | 22477 |
| 1712183400 | 39.7275 | 0.25 | 0.63 | 39.47 | 39.7697 | 39.47 | 26058 |
| 1712097000 | 39.48 | -0.06 | -0.15 | 39.46 | 39.48 | 39.3606 | 44805 |
| 1712010600 | 39.54 | -0.09 | -0.23 | 39.69 | 39.7 | 39.46 | 19327 |
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
