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 | -0.3071 | -0.74576304114 | 41.1793 | 41.1793 | 40.7 | 4270 | 40.8960959 | SP |
| 4 | 0.3522 | 0.869200394867 | 40.52 | 41.198 | 39.9291 | 9617 | 40.51550211 | SP |
| 12 | 1.1522 | 2.90080563948 | 39.72 | 41.198 | 39.66 | 6286 | 40.55219132 | SP |
| 26 | 0.7122 | 1.7734063745 | 40.16 | 41.207 | 39.57 | 5907 | 40.50327057 | SP |
| 52 | 0.2522 | 0.620876415559 | 40.62 | 41.207 | 36.94 | 5497 | 39.86432762 | SP |
| 156 | -8.6578 | -17.479911165 | 49.53 | 49.53 | 35.98 | 10547 | 40.63360816 | SP |
| 260 | -8.6578 | -17.479911165 | 49.53 | 49.53 | 35.98 | 10547 | 40.63360816 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 40.8722 | -0 | -0.00 | 40.89 | 40.99 | 40.8722 | 4427 |
| 1721687400 | 40.8739 | 0.1 | 0.24 | 40.92 | 40.96 | 40.81 | 5175 |
| 1721428200 | 40.7771 | -0.11 | -0.26 | 40.7 | 40.8497 | 40.7 | 4426 |
| 1721341800 | 40.8845 | -0.2 | -0.48 | 41.01 | 41.05 | 40.83 | 3066 |
| 1721255400 | 41.08 | -0.1 | -0.24 | 41.1793 | 41.1793 | 41.02 | 4257 |
| 1721169000 | 41.1793 | 0.12 | 0.29 | 41.06 | 41.19 | 41.06 | 5038 |
| 1721082600 | 41.06 | -0.12 | -0.29 | 41.11 | 41.11 | 40.9717 | 7211 |
| 1720823400 | 41.1799 | 0.08 | 0.19 | 41.08 | 41.198 | 41.08 | 10209 |
| 1720737000 | 41.1 | 0.24 | 0.59 | 41.03 | 41.151 | 41.03 | 8500 |
| 1720650600 | 40.8604 | 0.18 | 0.43 | 40.78 | 40.8604 | 40.75 | 4697 |
| 1720564200 | 40.6848 | -0.14 | -0.35 | 40.68 | 40.7195 | 40.66 | 4606 |
| 1720477800 | 40.827 | 0.01 | 0.02 | 40.8 | 40.84 | 40.76 | 3743 |
| 1720218600 | 40.8198 | 0.29 | 0.73 | 40.68 | 40.83 | 40.6569 | 6801 |
| 1720040640 | 40.5255 | 0.26 | 0.65 | 40.2634 | 40.549 | 40.2634 | 3034 |
| 1719959400 | 40.2634 | 0.14 | 0.36 | 40.11 | 40.28 | 40.0908 | 6260 |
| 1719873000 | 40.12 | -0.5 | -1.23 | 40.02 | 40.12 | 39.9291 | 80801 |
| 1719613800 | 40.62 | 0 | 0.00 | 40.62 | 40.62 | 40.62 | 0 |
| 1719527400 | 40.62 | 0.09 | 0.22 | 40.58 | 40.6331 | 40.58 | 6271 |
| 1719441000 | 40.53 | -0.15 | -0.37 | 40.52 | 40.57 | 40.46 | 4589 |
| 1719354600 | 40.6787 | 0.03 | 0.07 | 40.652 | 40.71 | 40.6 | 5007 |
| 1719268200 | 40.652 | 0.01 | 0.03 | 40.66 | 40.7 | 40.63 | 2947 |
| 1719009000 | 40.6416 | 0.03 | 0.07 | 40.66 | 40.6749 | 40.59 | 4846 |
| 1718922600 | 40.612 | -0.17 | -0.41 | 40.56 | 40.612 | 40.55 | 5281 |
| 1718749800 | 40.78 | 0.3 | 0.73 | 40.6 | 40.78 | 40.6 | 4857 |
| 1718663400 | 40.4847 | -0.12 | -0.31 | 40.44 | 40.51 | 40.4197 | 6731 |
| 1718404200 | 40.6093 | -0.12 | -0.30 | 40.73 | 40.73 | 40.585 | 3447 |
| 1718317800 | 40.73 | 0.12 | 0.30 | 40.76 | 40.76 | 40.6405 | 5146 |
| 1718231400 | 40.61 | 0.15 | 0.37 | 40.65 | 40.77 | 40.59 | 6686 |
| 1718145000 | 40.4599 | 0.1 | 0.25 | 40.39 | 40.46 | 40.3494 | 2380 |
| 1718058600 | 40.3572 | -0.08 | -0.21 | 40.395 | 40.4006 | 40.3302 | 5617 |
| 1717799400 | 40.442 | -0.34 | -0.83 | 40.46 | 40.54 | 40.41 | 4426 |
| 1717713000 | 40.7819 | -0.09 | -0.22 | 40.65 | 40.8 | 40.65 | 4551 |
| 1717626600 | 40.87 | 0.13 | 0.32 | 40.69 | 40.87 | 40.6489 | 5166 |
| 1717540200 | 40.74 | 0.08 | 0.20 | 40.56 | 40.74 | 40.56 | 4219 |
| 1717453800 | 40.66 | -0.07 | -0.17 | 40.44 | 40.66 | 40.44 | 6139 |
| 1717194600 | 40.73 | 0.25 | 0.62 | 40.625 | 40.73 | 40.535 | 3904 |
| 1717108200 | 40.48 | 0.28 | 0.70 | 40.2 | 40.48 | 40.2 | 3927 |
| 1717021800 | 40.2 | -0.24 | -0.59 | 40.27 | 40.2757 | 40.13 | 4077 |
| 1716935400 | 40.44 | -0.21 | -0.52 | 40.62 | 40.62 | 40.41 | 3100 |
| 1716589800 | 40.65 | 0.1 | 0.25 | 40.56 | 40.65 | 40.54 | 2968 |
| 1716503400 | 40.55 | -0.25 | -0.61 | 40.74 | 40.74 | 40.5 | 4780 |
| 1716417000 | 40.8 | -0.05 | -0.12 | 40.72 | 40.8 | 40.71 | 4903 |
| 1716330600 | 40.85 | 0.05 | 0.12 | 40.82 | 40.85 | 40.79 | 4423 |
| 1716244200 | 40.8 | 0 | 0.00 | 40.78 | 40.8 | 40.73 | 7044 |
| 1715985000 | 40.8 | -0.09 | -0.22 | 40.735 | 40.8 | 40.735 | 3613 |
| 1715898600 | 40.89 | -0.1 | -0.24 | 40.98 | 41 | 40.87 | 6365 |
| 1715812200 | 40.99 | 0.44 | 1.09 | 40.5493 | 40.99 | 40.5493 | 4494 |
| 1715725800 | 40.5493 | 0.04 | 0.10 | 40.5 | 40.57 | 40.451 | 3748 |
| 1715639400 | 40.51 | 0.05 | 0.11 | 40.52 | 40.54 | 40.4699 | 8321 |
| 1715380200 | 40.4647 | -0.08 | -0.19 | 40.49 | 40.54 | 40.41 | 3899 |
| 1715293800 | 40.54 | 0.11 | 0.28 | 40.4 | 40.54 | 40.36 | 4719 |
| 1715207400 | 40.4257 | -0.13 | -0.31 | 40.33 | 40.46 | 40.33 | 3906 |
| 1715121000 | 40.5527 | 0.03 | 0.08 | 40.57 | 40.62 | 40.5351 | 3656 |
| 1715034600 | 40.5192 | 0.11 | 0.28 | 40.37 | 40.54 | 40.37 | 4919 |
| 1714775400 | 40.4073 | 0.33 | 0.83 | 40.41 | 40.43 | 40.3315 | 5099 |
| 1714689000 | 40.0747 | 0.29 | 0.73 | 39.85 | 40.13 | 39.79 | 5126 |
| 1714602600 | 39.7852 | -0.07 | -0.18 | 39.72 | 39.91 | 39.66 | 4447 |
| 1714516200 | 39.8557 | -0.31 | -0.76 | 39.99 | 40.06 | 39.8557 | 3327 |
| 1714429800 | 40.1619 | 0.21 | 0.53 | 40.1 | 40.1619 | 40.0714 | 3148 |
| 1714170600 | 39.95 | 0.11 | 0.27 | 39.91 | 39.99 | 39.85 | 4122 |
| 1714084200 | 39.8409 | -0.1 | -0.24 | 39.75 | 39.8409 | 39.69 | 2822 |
| 1713997800 | 39.9382 | -0.21 | -0.52 | 39.98 | 39.9885 | 39.86 | 3912 |
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
