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 | 0.5653 | 1.40797011208 | 40.15 | 41.5 | 39.9179 | 4134 | 40.7473857 | SP |
| 4 | 2.6453 | 6.94851589178 | 38.07 | 41.5 | 36.96 | 5032 | 39.32486243 | SP |
| 12 | 1.3853 | 3.52224764811 | 39.33 | 41.5 | 35.2669 | 3591 | 38.13692173 | SP |
| 26 | 7.8553 | 23.905356056 | 32.86 | 42.95 | 31.89 | 3106 | 36.80804012 | SP |
| 52 | 10.6072 | 35.2303865073 | 30.1081 | 42.95 | 27 | 2865 | 33.92144964 | SP |
| 156 | 10.5853 | 35.1320942582 | 30.13 | 42.95 | 24.77 | 3781 | 31.04119073 | SP |
| 260 | 16.3853 | 67.3460748048 | 24.33 | 42.95 | 23.38 | 3707 | 30.44887604 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 40.7153 | -0.19 | -0.46 | 41.11 | 41.11 | 40.69 | 2080 |
| 1718922600 | 40.9015 | -0.19 | -0.46 | 41.5 | 41.5 | 40.9015 | 1482 |
| 1718749800 | 41.0921 | 0.16 | 0.39 | 40.93 | 41.12 | 40.93 | 446 |
| 1718663400 | 40.9331 | 0.7 | 1.75 | 40.25 | 41 | 40.13 | 10204 |
| 1718404200 | 40.2302 | -0.28 | -0.68 | 40.15 | 40.26 | 39.9179 | 4403 |
| 1718317800 | 40.5053 | 0.3 | 0.73 | 40.1 | 40.51 | 39.8 | 15616 |
| 1718231400 | 40.21 | 0.97 | 2.48 | 40.4 | 40.86 | 40.05 | 9832 |
| 1718145000 | 39.2381 | 0.21 | 0.53 | 38.6456 | 39.2381 | 38.6456 | 1738 |
| 1718058600 | 39.03 | 0.2 | 0.52 | 38.66 | 39.09 | 38.66 | 1672 |
| 1717799400 | 38.8293 | -0.13 | -0.34 | 39.25 | 39.26 | 38.74 | 1318 |
| 1717713000 | 38.961 | -0.08 | -0.19 | 38.93 | 38.961 | 38.93 | 869 |
| 1717626600 | 39.0361 | 1.03 | 2.72 | 38.24 | 39.0361 | 38.24 | 1493 |
| 1717540200 | 38.0014 | 0.18 | 0.47 | 37.7003 | 38.154 | 37.58 | 3332 |
| 1717453800 | 37.8251 | 0.1 | 0.25 | 37.97 | 37.99 | 37.59 | 7826 |
| 1717194600 | 37.73 | 0.42 | 1.14 | 37.29 | 37.73 | 36.96 | 2014 |
| 1717108200 | 37.3056 | -0.42 | -1.12 | 37.91 | 37.91 | 37.3056 | 2011 |
| 1717021800 | 37.7288 | -0.65 | -1.70 | 37.7288 | 37.7288 | 37.7288 | 72 |
| 1716935400 | 38.38 | 0.15 | 0.39 | 38.56 | 38.56 | 37.96 | 24390 |
| 1716589800 | 38.2297 | 0.46 | 1.22 | 38.07 | 38.3485 | 38.07 | 1857 |
| 1716503400 | 37.77 | -0.66 | -1.71 | 38.83 | 38.83 | 37.73 | 1107 |
| 1716417000 | 38.4264 | -0.36 | -0.94 | 38.7185 | 38.73 | 38.4264 | 1004 |
| 1716330600 | 38.7909 | 0.24 | 0.62 | 38.7909 | 38.7909 | 38.7909 | 0 |
| 1716244200 | 38.5511 | 0.06 | 0.16 | 38.87 | 38.88 | 38.5511 | 823 |
| 1715985000 | 38.4879 | -0.07 | -0.19 | 38.48 | 38.49 | 38.2702 | 1798 |
| 1715898600 | 38.5625 | -0.18 | -0.47 | 38.79 | 38.86 | 38.5625 | 381 |
| 1715812200 | 38.7464 | 0.89 | 2.36 | 38.4055 | 38.7464 | 38.4055 | 265 |
| 1715725800 | 37.8521 | 0.36 | 0.97 | 37.6123 | 37.8521 | 37.6123 | 450 |
| 1715639400 | 37.4893 | -0.05 | -0.14 | 37.55 | 37.55 | 37.4893 | 50 |
| 1715380200 | 37.5408 | 0.12 | 0.32 | 37.5408 | 37.5408 | 37.5408 | 66 |
| 1715293800 | 37.4215 | 0.27 | 0.73 | 37.375 | 37.4215 | 37.375 | 225 |
| 1715207400 | 37.1505 | -0.04 | -0.11 | 37.09 | 37.1505 | 37.03 | 771 |
| 1715121000 | 37.1907 | 0.09 | 0.25 | 37.28 | 37.28 | 37.1907 | 27 |
| 1715034600 | 37.0977 | 0.56 | 1.53 | 36.86 | 37.0977 | 36.85 | 991 |
| 1714775400 | 36.5377 | 0.67 | 1.87 | 36.58 | 36.58 | 36.5 | 25237 |
| 1714689000 | 35.8662 | 0.4 | 1.12 | 35.67 | 35.8662 | 35.67 | 439 |
| 1714602600 | 35.47 | -0.26 | -0.73 | 35.5 | 35.57 | 35.47 | 2393 |
| 1714516200 | 35.7306 | -0.72 | -1.98 | 36.29 | 36.29 | 35.7306 | 1831 |
| 1714429800 | 36.4537 | 0.13 | 0.37 | 36.39 | 36.5385 | 36.33 | 2639 |
| 1714170600 | 36.32 | 0.45 | 1.25 | 36.54 | 36.54 | 36.32 | 1380 |
| 1714084200 | 35.8711 | -0.3 | -0.83 | 35.8711 | 35.8711 | 35.8711 | 3 |
| 1713997800 | 36.1714 | 0.01 | 0.02 | 36.35 | 36.35 | 36.1714 | 334 |
| 1713911400 | 36.1633 | 0.6 | 1.70 | 35.98 | 36.3 | 35.88 | 12198 |
| 1713825000 | 35.5598 | 0.29 | 0.83 | 35.64 | 35.64 | 35.5598 | 225 |
| 1713565800 | 35.2669 | -0.4 | -1.12 | 35.3803 | 35.3803 | 35.2669 | 224 |
| 1713479400 | 35.6661 | -0.22 | -0.62 | 35.6661 | 35.6661 | 35.6661 | 4 |
| 1713393000 | 35.89 | -0.35 | -0.97 | 35.96 | 35.96 | 35.84 | 1210 |
| 1713306600 | 36.24 | -0.16 | -0.43 | 36.55 | 36.55 | 36.18 | 15473 |
| 1713220200 | 36.395 | -0.72 | -1.95 | 37.82 | 37.82 | 36.395 | 343 |
| 1712961000 | 37.118 | -1.07 | -2.79 | 37.66 | 37.66 | 37.118 | 190 |
| 1712874600 | 38.1848 | 0.53 | 1.40 | 37.3301 | 38.1848 | 37.3301 | 1025 |
| 1712788200 | 37.6592 | -0.63 | -1.63 | 37.34 | 37.8 | 37.34 | 1121 |
| 1712701800 | 38.2844 | 0.04 | 0.10 | 38.52 | 38.52 | 38.05 | 630 |
| 1712615400 | 38.2465 | -0.18 | -0.46 | 38.46 | 38.56 | 38.2465 | 11334 |
| 1712356200 | 38.4242 | 0.81 | 2.16 | 38.14 | 38.46 | 38.14 | 2869 |
| 1712269800 | 37.61 | -0.91 | -2.36 | 39.07 | 39.07 | 37.59 | 1045 |
| 1712183400 | 38.52 | 0.14 | 0.37 | 38.57 | 38.65 | 38.29 | 15153 |
| 1712097000 | 38.3778 | -0.61 | -1.56 | 38.45 | 38.45 | 38.3778 | 137 |
| 1712010600 | 38.9848 | -0.15 | -0.39 | 39.33 | 39.33 | 38.75 | 5147 |
| 1711665000 | 39.1372 | 0.12 | 0.29 | 39.09 | 39.19 | 39.0615 | 2958 |
| 1711578600 | 39.0222 | 0.64 | 1.66 | 38.59 | 39.0222 | 38.55 | 160 |
| 1711492200 | 38.3848 | -0.28 | -0.71 | 38.98 | 38.98 | 38.3848 | 1320 |
| 1711405800 | 38.66 | -0.34 | -0.88 | 40.85 | 40.85 | 38.6173 | 1911 |
| 1711146600 | 39.0027 | -0.1 | -0.25 | 39.07 | 39.07 | 38.9 | 610 |
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
