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 | -0.48 | -1.19195430842 | 40.27 | 40.86 | 37.55 | 936965 | 39.51594651 | DR |
| 4 | -3.39 | -7.85085687818 | 43.18 | 44.23 | 36.7501 | 325663 | 39.72025805 | DR |
| 12 | -8.95 | -18.3627410751 | 48.74 | 50.57 | 36.7501 | 224908 | 41.90941076 | DR |
| 26 | -0.51 | -1.26550868486 | 40.3 | 50.77 | 36.7501 | 196789 | 43.45197413 | DR |
| 52 | -18.11 | -31.2780656304 | 57.9 | 62.21 | 35.92 | 277392 | 49.44210704 | DR |
| 156 | -18.11 | -31.2780656304 | 57.9 | 62.21 | 35.92 | 277392 | 49.44210704 | DR |
| 260 | -18.11 | -31.2780656304 | 57.9 | 62.21 | 35.92 | 277392 | 49.44210704 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 39.79 | 0.02 | 0.05 | 39.81 | 40.86 | 39.21 | 2238958 |
| 1739922000 | 39.77 | 0.56 | 1.43 | 39.49 | 40 | 38.5 | 315459 |
| 1739576400 | 39.21 | 0.28 | 0.72 | 38.99 | 39.3599 | 38.505 | 19843 |
| 1739490000 | 38.93 | 0.93 | 2.45 | 40.27 | 40.27 | 37.55 | 1173600 |
| 1739403600 | 38 | 0.19 | 0.50 | 38.09 | 38.26 | 37.49 | 32156 |
| 1739317200 | 37.81 | 0.48 | 1.29 | 37 | 37.81 | 36.7501 | 127733 |
| 1739230800 | 37.33 | -1.12 | -2.91 | 38.47 | 39.6 | 37.29 | 84466 |
| 1738971600 | 38.45 | -0.55 | -1.41 | 39.07 | 39.51 | 38.02 | 171748 |
| 1738885200 | 39 | -0.18 | -0.46 | 39.53 | 40 | 38.8 | 26702 |
| 1738798800 | 39.18 | -0.99 | -2.46 | 40 | 40 | 39.04 | 25760 |
| 1738712400 | 40.17 | 0.86 | 2.19 | 39.43 | 40.26 | 39.34 | 649909 |
| 1738626000 | 39.31 | -1.21 | -2.99 | 39.98 | 39.99 | 39.19 | 279649 |
| 1738366800 | 40.52 | -0.96 | -2.31 | 41.89 | 41.89 | 40.08 | 256957 |
| 1738280400 | 41.48 | -0.04 | -0.10 | 41.99 | 41.99 | 41.15 | 21858 |
| 1738194000 | 41.52 | -0.06 | -0.14 | 42.49 | 42.49 | 41.23 | 116665 |
| 1738107600 | 41.58 | -1.02 | -2.39 | 42.63 | 42.63 | 41.01 | 22493 |
| 1738021200 | 42.6 | 0.05 | 0.12 | 42.96 | 42.96 | 41.87 | 34739 |
| 1737762000 | 42.55 | -0.19 | -0.44 | 43.18 | 44.23 | 42.24 | 263238 |
| 1737675600 | 42.74 | 0 | 0.00 | 42.74 | 42.74 | 42.74 | 0 |
| 1737589200 | 42.74 | -1.75 | -3.93 | 44.62 | 44.945 | 42.74 | 100908 |
| 1737502800 | 44.49 | -1.13 | -2.48 | 45.12 | 45.17 | 44.37 | 293443 |
| 1737157200 | 45.62 | 1.58 | 3.59 | 44.2 | 46.22 | 44.2 | 56833 |
| 1737070800 | 44.04 | -0.53 | -1.19 | 44.98 | 44.98 | 43.9101 | 389153 |
| 1736984400 | 44.57 | 1.15 | 2.65 | 43.71 | 45 | 43.71 | 723337 |
| 1736898000 | 43.42 | 0.32 | 0.74 | 44.95 | 44.95 | 43.32 | 58472 |
| 1736811600 | 43.1 | 1.79 | 4.33 | 41.02 | 43.13 | 41.02 | 754185 |
| 1736552400 | 41.31 | -0.44 | -1.05 | 41.75 | 41.83 | 41.16 | 18543 |
| 1736379600 | 41.75 | -0.74 | -1.74 | 42.41 | 42.41 | 41.465 | 98015 |
| 1736293200 | 42.49 | -0.15 | -0.35 | 42.86 | 42.86 | 42.17 | 16416 |
| 1736206800 | 42.64 | 1.08 | 2.60 | 39.51 | 43.53 | 39.51 | 65641 |
| 1735947600 | 41.56 | 0.88 | 2.16 | 40.69 | 41.75 | 40.69 | 192637 |
| 1735861200 | 40.68 | -0.01 | -0.02 | 40.95 | 41.28 | 40.375 | 121813 |
| 1735688400 | 40.69 | 0.03 | 0.07 | 42 | 42.57 | 39.51 | 512786 |
| 1735602000 | 40.66 | -0.97 | -2.33 | 41.24 | 41.33 | 40.47 | 212789 |
| 1735342800 | 41.63 | -0.21 | -0.50 | 41.915 | 42.535 | 41.25 | 108294 |
| 1735256400 | 41.84 | -0.38 | -0.89 | 40.41 | 42.35 | 40.41 | 22565 |
| 1735077840 | 42.215 | 0.28 | 0.66 | 42.28 | 43.2 | 41.53 | 25395 |
| 1734997200 | 41.94 | -0.09 | -0.21 | 41.88 | 42.18 | 41.51 | 44254 |
| 1734738000 | 42.03 | 0.03 | 0.07 | 41.7 | 42.57 | 41.3 | 172412 |
| 1734651600 | 42 | -0.9 | -2.10 | 43.3 | 43.52 | 41.81 | 74580 |
| 1734565200 | 42.9 | -2.22 | -4.92 | 44.39 | 44.76 | 42.26 | 468006 |
| 1734478800 | 45.12 | -0.68 | -1.47 | 45.29 | 45.455 | 44.85 | 21129 |
| 1734392400 | 45.795 | 0.09 | 0.19 | 45.33 | 46.095 | 45.05 | 468343 |
| 1734133200 | 45.71 | -1.51 | -3.20 | 46.63 | 46.63 | 45.15 | 28014 |
| 1734046800 | 47.22 | -0.25 | -0.53 | 46.86 | 47.53 | 46.76 | 52950 |
| 1733960400 | 47.47 | 0 | 0.00 | 47.31 | 47.47 | 46.61 | 32132 |
| 1733874000 | 47.47 | -1.84 | -3.73 | 48.75 | 48.75 | 47.25 | 37920 |
| 1733787600 | 49.31 | 1.68 | 3.52 | 48.48 | 50.57 | 48.48 | 31995 |
| 1733528400 | 47.635 | 1.09 | 2.34 | 47 | 47.74 | 46.88 | 68846 |
| 1733442000 | 46.5474 | -0.25 | -0.54 | 46.775 | 47.07 | 46.32 | 21995 |
| 1733355600 | 46.8 | -2.6 | -5.26 | 49.19 | 49.36 | 46.33 | 15187 |
| 1733269200 | 49.4 | -0.46 | -0.92 | 49.5 | 49.97 | 49 | 276083 |
| 1733182800 | 49.86 | 1.52 | 3.14 | 48.59 | 49.95 | 48.2309 | 44376 |
| 1732917840 | 48.34 | -0.09 | -0.19 | 48.74 | 48.75 | 48.16 | 428726 |
| 1732750800 | 48.43 | -0.22 | -0.45 | 49.16 | 49.32 | 47.76 | 30041 |
| 1732664400 | 48.65 | -1 | -2.01 | 49.16 | 49.225 | 48.17 | 63824 |
| 1732578000 | 49.65 | 0.97 | 1.99 | 49.18 | 50 | 49.18 | 37626 |
| 1732318800 | 48.68 | -0.43 | -0.88 | 48.52 | 49.5546 | 47.45 | 31670 |
| 1732232400 | 49.11 | -0.32 | -0.65 | 49 | 49.35 | 48.65 | 17733 |
| 1732146000 | 49.43 | 1.04 | 2.15 | 48.12 | 49.47 | 48.04 | 71183 |
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
