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 | 0.4 | 0.951248513674 | 42.05 | 42.45 | 41.45 | 902734 | 41.90803592 | SP |
| 4 | 0.1 | 0.236127508855 | 42.35 | 43.43 | 41.45 | 577389 | 42.24627743 | SP |
| 12 | 1.05 | 2.53623188406 | 41.4 | 43.43 | 40.86 | 420930 | 42.07540702 | SP |
| 26 | 1.52 | 3.71365746396 | 40.93 | 43.43 | 37.93 | 425479 | 41.39167949 | SP |
| 52 | 2.85 | 7.19696969697 | 39.6 | 43.43 | 37.93 | 411386 | 40.84697666 | SP |
| 156 | -7.84 | -15.5895804335 | 50.29 | 50.3223 | 37.28 | 496015 | 41.51975329 | SP |
| 260 | -1.71 | -3.8722826087 | 44.16 | 51.16 | 37.28 | 371944 | 42.23961587 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736983800 | 42.45 | 0.51 | 1.22 | 42.27 | 42.45 | 42.26 | 430326 |
| 1736897400 | 41.94 | 0.05 | 0.12 | 42.04 | 42.04 | 41.69 | 546884 |
| 1736811000 | 41.89 | 0.09 | 0.22 | 41.46 | 41.89 | 41.45 | 375946 |
| 1736551800 | 41.8 | -0.36 | -0.85 | 42.05 | 42.05 | 41.66 | 2257780 |
| 1736379000 | 42.16 | 0.07 | 0.17 | 42.09 | 42.16 | 41.95 | 411206 |
| 1736292600 | 42.09 | -0.11 | -0.26 | 42.38 | 42.38 | 41.99 | 729983 |
| 1736206200 | 42.2 | 0.14 | 0.33 | 42.24 | 42.335 | 42.2 | 610338 |
| 1735947000 | 42.06 | 0.27 | 0.65 | 41.93 | 42.1562 | 41.88 | 409441 |
| 1735860600 | 41.79 | -0.11 | -0.26 | 41.97 | 42.06 | 41.62 | 433019 |
| 1735687800 | 41.9 | -0.05 | -0.12 | 42 | 42.06 | 41.8151 | 564986 |
| 1735601400 | 41.95 | -1.37 | -3.16 | 41.92 | 42.0362 | 41.7101 | 449639 |
| 1735342200 | 43.32 | -0.1 | -0.23 | 43.43 | 43.43 | 43.125 | 313459 |
| 1735255800 | 43.42 | 0.05 | 0.12 | 43.38 | 43.42 | 43.315 | 262201 |
| 1735077840 | 43.37 | 0.2 | 0.46 | 43.22 | 43.38 | 43.1 | 295805 |
| 1734996600 | 43.17 | 0.17 | 0.40 | 43.02 | 43.1799 | 42.88 | 429255 |
| 1734737400 | 43 | 0.78 | 1.85 | 42.14 | 43.1141 | 42.09 | 849591 |
| 1734651000 | 42.22 | 0.11 | 0.26 | 42.35 | 42.3697 | 42.175 | 445752 |
| 1734564600 | 42.11 | -0.26 | -0.61 | 42.43 | 42.43 | 42.06 | 608239 |
| 1734478200 | 42.37 | 0.01 | 0.02 | 42.37 | 42.4 | 42.34 | 384456 |
| 1734391800 | 42.36 | -0.02 | -0.05 | 42.38 | 42.39 | 42.36 | 325131 |
| 1734132600 | 42.38 | 0.05 | 0.12 | 42.38 | 42.38 | 42.34 | 222435 |
| 1734046200 | 42.33 | -0.02 | -0.05 | 42.35 | 42.3638 | 42.31 | 277089 |
| 1733959800 | 42.35 | 0.03 | 0.07 | 42.32 | 42.35 | 42.31 | 361235 |
| 1733873400 | 42.32 | 0.01 | 0.02 | 42.33 | 42.33 | 42.27 | 558973 |
| 1733787000 | 42.31 | 0.02 | 0.05 | 42.34 | 42.34 | 42.25 | 342871 |
| 1733527800 | 42.29 | 0.01 | 0.02 | 42.29 | 42.31 | 42.18 | 273923 |
| 1733441400 | 42.28 | 0.03 | 0.07 | 42.25 | 42.3 | 42.2201 | 250004 |
| 1733355000 | 42.25 | 0.03 | 0.07 | 42.27 | 42.27 | 42.2 | 256205 |
| 1733268600 | 42.22 | 0.03 | 0.07 | 42.22 | 42.22 | 42.16 | 230591 |
| 1733182200 | 42.19 | 0.06 | 0.14 | 42.14 | 42.2 | 42.11 | 286852 |
| 1732917840 | 42.13 | 0.08 | 0.19 | 42.1 | 42.16 | 42.075 | 203503 |
| 1732750200 | 42.05 | -0.06 | -0.14 | 42.05 | 42.1 | 42.0332 | 200964 |
| 1732663800 | 42.11 | 0.13 | 0.31 | 42.04 | 42.11 | 41.95 | 282677 |
| 1732577400 | 41.98 | 0.02 | 0.05 | 42.06 | 42.06 | 41.9523 | 384897 |
| 1732318200 | 41.96 | 0.11 | 0.26 | 41.87 | 41.96 | 41.82 | 354304 |
| 1732231800 | 41.85 | 0.1 | 0.24 | 41.77 | 41.8699 | 41.655 | 235512 |
| 1732145400 | 41.75 | -0.02 | -0.05 | 41.75 | 41.77 | 41.55 | 274265 |
| 1732059000 | 41.77 | 0.06 | 0.14 | 41.62 | 41.7765 | 41.53 | 333944 |
| 1731972600 | 41.71 | -0.22 | -0.52 | 41.63 | 41.735 | 41.5452 | 353421 |
| 1731713400 | 41.93 | -0.26 | -0.62 | 42.18 | 42.23 | 41.86 | 407605 |
| 1731627000 | 42.19 | 0 | 0.00 | 42.23 | 42.23 | 42.18 | 253349 |
| 1731540600 | 42.19 | 0.01 | 0.02 | 42.15 | 42.21 | 42.15 | 365578 |
| 1731454200 | 42.18 | -0.01 | -0.02 | 42.2 | 42.2 | 42.1413 | 297439 |
| 1731367800 | 42.19 | 0.03 | 0.07 | 42.19 | 42.1981 | 42.15 | 569628 |
| 1731108600 | 42.16 | 0.06 | 0.14 | 42.15 | 42.17 | 42.11 | 394558 |
| 1731022200 | 42.1 | 0.15 | 0.36 | 42.07 | 42.115 | 42.02 | 291046 |
| 1730935800 | 41.95 | 0.55 | 1.33 | 41.89 | 42.06 | 41.817377 | 1751210 |
| 1730849400 | 41.4 | 0.43 | 1.05 | 41.11 | 41.4 | 41.1 | 212618 |
| 1730763000 | 40.97 | -0.05 | -0.12 | 41 | 41.1299 | 40.88 | 351462 |
| 1730500200 | 41.02 | 0.16 | 0.39 | 41.08 | 41.25 | 41.02 | 238928 |
| 1730413800 | 40.86 | -0.57 | -1.38 | 41.26 | 41.26 | 40.86 | 332333 |
| 1730327400 | 41.43 | -0.06 | -0.14 | 41.45 | 41.5198 | 41.37 | 258286 |
| 1730241000 | 41.49 | 0.06 | 0.14 | 41.36 | 41.5 | 41.32 | 188596 |
| 1730154600 | 41.43 | 0.11 | 0.27 | 41.46 | 41.49 | 41.4094 | 304085 |
| 1729895400 | 41.32 | 0.02 | 0.05 | 41.46 | 41.53 | 41.29 | 285324 |
| 1729809000 | 41.3 | 0.01 | 0.02 | 41.4 | 41.4 | 41.21 | 252923 |
| 1729722600 | 41.29 | -0.15 | -0.36 | 41.43 | 41.4373 | 41.105 | 356724 |
| 1729636200 | 41.44 | -0.07 | -0.17 | 41.33 | 41.51 | 41.32 | 320012 |
| 1729549800 | 41.51 | -0.38 | -0.91 | 41.46 | 41.52 | 41.3601 | 297166 |
| 1729290600 | 41.89 | 0.04 | 0.10 | 41.89 | 41.915 | 41.76 | 460008 |
| 1729204200 | 41.85 | -0.02 | -0.05 | 41.91 | 41.91 | 41.84 | 319774 |
| 1729117800 | 41.87 | 0.01 | 0.02 | 41.9 | 41.9 | 41.81 | 1984040 |
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
