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 | 1.21 | 3.08358817533 | 39.24 | 41.04 | 38.69 | 196539 | 39.88542048 | CS |
| 4 | 5.37 | 15.3078677309 | 35.08 | 41.04 | 34.27 | 194098 | 38.04108374 | CS |
| 12 | 6.52 | 19.2160330091 | 33.93 | 41.04 | 31.7 | 154814 | 35.95395468 | CS |
| 26 | 10.06 | 33.1029944061 | 30.39 | 41.04 | 29.5 | 115214 | 34.53559279 | CS |
| 52 | 10.2 | 33.7190082645 | 30.25 | 41.04 | 27.69 | 113647 | 33.00880578 | CS |
| 156 | 11.85 | 41.4335664336 | 28.6 | 41.04 | 26.68 | 106730 | 32.3678549 | CS |
| 260 | 11.85 | 41.4335664336 | 28.6 | 41.04 | 26.68 | 106730 | 32.3678549 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 40.93 | 1.21 | 3.05 | 39.53 | 41.04 | 39.47 | 117591 |
| 1739230800 | 39.72 | -0.12 | -0.30 | 40 | 40.07 | 39.23 | 270429 |
| 1738971600 | 39.84 | -0.14 | -0.35 | 39.97 | 40.07 | 39.015 | 171207 |
| 1738885200 | 39.98 | 0.58 | 1.47 | 39.6 | 40.08 | 39.1623 | 232346 |
| 1738798800 | 39.4 | 0.46 | 1.18 | 39.24 | 39.51 | 38.69 | 190038 |
| 1738712400 | 38.94 | 1.44 | 3.84 | 37.44 | 39.01 | 37.44 | 161186 |
| 1738626000 | 37.5 | -0.42 | -1.11 | 36.99 | 37.79 | 36.9 | 139602 |
| 1738366800 | 37.92 | -0.22 | -0.58 | 37.94 | 38.62 | 37.69 | 157960 |
| 1738280400 | 38.14 | -0.25 | -0.65 | 38.8 | 39.02 | 37.81 | 162005 |
| 1738194000 | 38.39 | -0.48 | -1.23 | 38.95 | 39.405 | 37.855 | 195142 |
| 1738107600 | 38.87 | -0.28 | -0.72 | 39 | 39.48 | 38.7 | 182483 |
| 1738021200 | 39.15 | 1.28 | 3.38 | 38.17 | 39.22 | 38 | 303634 |
| 1737762000 | 37.87 | 2.51 | 7.10 | 37.33 | 38.755 | 36.9001 | 376434 |
| 1737675600 | 35.36 | 0 | 0.00 | 35.36 | 35.36 | 35.36 | 0 |
| 1737589200 | 35.36 | -0.33 | -0.92 | 35.65 | 35.65 | 35.09 | 146069 |
| 1737502800 | 35.69 | 0.56 | 1.59 | 35.55 | 36.27 | 35.52 | 167120 |
| 1737157200 | 35.13 | 0.4 | 1.15 | 35.03 | 35.25 | 34.45 | 119187 |
| 1737070800 | 34.73 | -0.27 | -0.77 | 34.87 | 35.02 | 34.27 | 143775 |
| 1736984400 | 35 | 0.71 | 2.07 | 35.08 | 36.43 | 34.56 | 248979 |
| 1736898000 | 34.29 | 1.32 | 4.00 | 33 | 34.91 | 32.72 | 186183 |
| 1736811600 | 32.97 | 0.74 | 2.30 | 31.99 | 32.99 | 31.98 | 122709 |
| 1736552400 | 32.229999 | -0.84 | -2.54 | 32.365 | 32.505 | 31.7 | 115983 |
| 1736379600 | 33.07 | 0.07 | 0.21 | 32.56 | 33.0835 | 32.3776 | 68398 |
| 1736293200 | 33 | -0.41 | -1.23 | 33.42 | 33.42 | 32.71 | 107133 |
| 1736206800 | 33.409999 | 0.02 | 0.06 | 33.5 | 34.01 | 33.299999 | 102733 |
| 1735947600 | 33.39 | 0.09 | 0.27 | 33.36 | 33.42 | 32.61 | 101753 |
| 1735861200 | 33.299999 | 0.01 | 0.03 | 33.67 | 34.32 | 33.052 | 130747 |
| 1735688400 | 33.29 | 0.28 | 0.85 | 33.14 | 33.42 | 32.95 | 93084 |
| 1735602000 | 33.009999 | 0.05 | 0.15 | 32.869999 | 33.25 | 32.75 | 100555 |
| 1735342800 | 32.96 | -0.63 | -1.88 | 33.119999 | 33.49 | 32.53 | 70357 |
| 1735256400 | 33.59 | 0.06 | 0.18 | 33.6 | 33.66 | 32.9866 | 54714 |
| 1735077840 | 33.53 | 0.28 | 0.84 | 33.42 | 33.549999 | 33.09 | 43826 |
| 1734997200 | 33.25 | 0.45 | 1.37 | 32.5 | 33.62 | 32.5 | 238528 |
| 1734738000 | 32.799999 | 0.03 | 0.09 | 32.799999 | 33.625 | 32.64 | 388220 |
| 1734651600 | 32.77 | -0.52 | -1.56 | 34.2 | 34.36 | 32.74 | 270883 |
| 1734565200 | 33.29 | -2.44 | -6.83 | 35.73 | 36.09 | 33.119999 | 180292 |
| 1734478800 | 35.73 | -0.91 | -2.48 | 36.69 | 36.69 | 35.72 | 124178 |
| 1734392400 | 36.64 | 0.53 | 1.47 | 35.96 | 36.72 | 35.65 | 117055 |
| 1734133200 | 36.11 | -0.16 | -0.44 | 35.8585 | 36.26 | 35.78 | 119237 |
| 1734046800 | 36.27 | -0.56 | -1.52 | 36.85 | 37.15 | 36.26 | 110269 |
| 1733960400 | 36.83 | 0.29 | 0.79 | 37.19 | 37.435 | 36.83 | 224856 |
| 1733874000 | 36.54 | 0.51 | 1.42 | 36.41 | 37.22 | 35.835 | 217132 |
| 1733787600 | 36.03 | -0.4 | -1.10 | 36.37 | 37 | 36.03 | 182293 |
| 1733528400 | 36.43 | -0.03 | -0.08 | 36.62 | 36.62 | 35.52 | 119846 |
| 1733442000 | 36.46 | 0.94 | 2.65 | 35.71 | 36.65 | 35.395 | 233699 |
| 1733355600 | 35.52 | 0.62 | 1.78 | 35 | 35.55 | 34.71 | 117382 |
| 1733269200 | 34.9 | 0.02 | 0.06 | 35.17 | 35.39 | 34.71 | 132765 |
| 1733182800 | 34.88 | 0.52 | 1.51 | 34.44 | 35.17 | 34.075 | 155571 |
| 1732917840 | 34.36 | -0.14 | -0.41 | 34.88 | 35.24 | 34.095 | 72372 |
| 1732750800 | 34.5 | -0.37 | -1.06 | 34.67 | 35.54 | 34.415 | 80835 |
| 1732664400 | 34.87 | -0.35 | -0.99 | 34.885 | 35.11 | 34.52 | 67158 |
| 1732578000 | 35.22 | 0.2 | 0.57 | 35.77 | 36.36 | 35.21 | 99602 |
| 1732318800 | 35.02 | 0.77 | 2.25 | 34.46 | 35.08 | 34.25 | 97361 |
| 1732232400 | 34.25 | 0.4 | 1.18 | 34.2 | 34.72 | 33.78 | 72737 |
| 1732146000 | 33.85 | -0.17 | -0.50 | 34.3 | 34.3 | 33.33 | 51706 |
| 1732059600 | 34.02 | -0.05 | -0.15 | 33.795 | 34.1 | 33.54 | 42998 |
| 1731973200 | 34.07 | -0.51 | -1.47 | 34.715 | 34.96 | 34.07 | 53843 |
| 1731714000 | 34.58 | -0.4 | -1.14 | 34.9263 | 35.075 | 34.12 | 70904 |
| 1731627600 | 34.98 | -0.16 | -0.46 | 34.96 | 35.54 | 34.72 | 63644 |
| 1731541200 | 35.14 | -0.2 | -0.57 | 35.435 | 36.15 | 35.03 | 101775 |
| 1731454800 | 35.34 | -0.41 | -1.15 | 35.32 | 36.105 | 35.135 | 103242 |
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
