We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.6501 | -3.91482799526 | 42.15 | 42.35 | 40.48 | 17867788 | 41.03469953 | CS |
4 | -2.7101 | -6.27192779449 | 43.21 | 44.2 | 40.48 | 18320442 | 42.05977813 | CS |
12 | 0.4099 | 1.02244948865 | 40.09 | 45.36 | 40.06 | 18217908 | 42.83676771 | CS |
26 | 1.2599 | 3.21075433231 | 39.24 | 45.36 | 38.7 | 17660152 | 41.59816872 | CS |
52 | 4.4699 | 12.4060505135 | 36.03 | 45.36 | 35.395 | 18718717 | 40.46808475 | CS |
156 | -11.8001 | -22.562332696 | 52.3 | 55.51 | 30.135 | 21409458 | 41.74524726 | CS |
260 | -19.5501 | -32.5563696919 | 60.05 | 62.29 | 30.135 | 19495099 | 46.85945541 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1731109200 | 40.48 | -0.09 | -0.22 | 40.74 | 40.85 | 40.42 | 21299387 |
1731022800 | 40.57 | -0.59 | -1.43 | 41.11 | 41.19 | 40.51 | 24212372 |
1730936400 | 41.16 | -0.1 | -0.24 | 41.48 | 41.67 | 40.93 | 21385734 |
1730850000 | 41.26 | 0.2 | 0.49 | 41.01 | 41.27 | 40.83 | 12317857 |
1730763600 | 41.06 | -0.3 | -0.73 | 41.65 | 41.77 | 40.9 | 14750977 |
1730500800 | 41.36 | -0.77 | -1.83 | 42.15 | 42.35 | 41.3 | 16672001 |
1730414400 | 42.13 | 0.85 | 2.06 | 41.26 | 42.65 | 41.245 | 31103570 |
1730328000 | 41.28 | -0.05 | -0.12 | 41.33 | 41.51 | 41.12 | 16366684 |
1730241600 | 41.33 | -0.29 | -0.70 | 41.33 | 41.68 | 41.27 | 15068627 |
1730155200 | 41.62 | 0.24 | 0.58 | 41.43 | 41.78 | 41.39 | 13572692 |
1729896000 | 41.38 | -0.48 | -1.15 | 41.9 | 42.18 | 41.37 | 19715245 |
1729809600 | 41.86 | -1 | -2.33 | 42.38 | 42.45 | 41.64 | 23503732 |
1729723200 | 42.86 | 1.36 | 3.28 | 41.86 | 42.9 | 41.76 | 27159065 |
1729636800 | 41.5 | -2.2 | -5.03 | 41.78 | 42.64 | 40.75 | 42801737 |
1729550400 | 43.7 | -0.29 | -0.66 | 44.045 | 44.2 | 43.6 | 18745100 |
1729291200 | 43.99 | 0.14 | 0.32 | 43.71 | 44.165 | 43.67 | 13056419 |
1729204800 | 43.85 | -0.06 | -0.14 | 43.88 | 44 | 43.525 | 10537713 |
1729118400 | 43.91 | 0.17 | 0.39 | 43.7 | 44.1 | 43.66 | 9458232 |
1729032000 | 43.74 | 0.55 | 1.27 | 43.47 | 43.97 | 43.165 | 15441621 |
1728945600 | 43.19 | 0.19 | 0.44 | 42.99 | 43.29 | 42.89 | 9881789 |
1728686400 | 43 | 0.05 | 0.12 | 43.21 | 43.24 | 42.8 | 10657670 |
1728600000 | 42.95 | -1.16 | -2.63 | 43.44 | 43.67 | 42.81 | 12350411 |
1728513600 | 44.11 | 0.1 | 0.23 | 44.1 | 44.25 | 43.805 | 12607443 |
1728427200 | 44.01 | 0.17 | 0.39 | 43.99 | 44.15 | 43.69 | 10851310 |
1728340800 | 43.84 | -0.34 | -0.77 | 44.15 | 44.15 | 43.77 | 12881689 |
1728081600 | 44.18 | -0.34 | -0.76 | 43.77 | 44.25 | 43.55 | 14531500 |
1727995200 | 44.52 | -0.53 | -1.18 | 45.02 | 45.02 | 44.39 | 12257266 |
1727908800 | 45.05 | -0.16 | -0.35 | 45.15 | 45.28 | 44.87 | 12039727 |
1727822400 | 45.21 | 0.3 | 0.67 | 44.96 | 45.24 | 44.66 | 17534091 |
1727736000 | 44.91 | 0.02 | 0.04 | 45.13 | 45.36 | 44.79 | 13513450 |
1727476800 | 44.89 | 0.27 | 0.61 | 44.72 | 45.05 | 44.485 | 15632580 |
1727390400 | 44.62 | 0.07 | 0.16 | 44.6 | 44.88 | 44.36 | 15778658 |
1727304000 | 44.55 | -0.11 | -0.25 | 44.78 | 44.88 | 44.4244 | 21987675 |
1727217600 | 44.66 | 0.4 | 0.90 | 44.14 | 44.79 | 44.13 | 15152774 |
1727131200 | 44.26 | -0.07 | -0.16 | 44.39 | 44.53 | 43.95 | 18082187 |
1726872000 | 44.33 | 0.39 | 0.89 | 43.9 | 44.47 | 43.645 | 52668975 |
1726785600 | 43.94 | 0.06 | 0.14 | 43.96 | 43.97 | 43.325 | 23094433 |
1726699200 | 43.88 | -0.2 | -0.45 | 44.09 | 44.5 | 43.78 | 16902825 |
1726612800 | 44.08 | -0.92 | -2.04 | 44.78 | 44.78 | 43.92 | 18766332 |
1726526400 | 45 | 0.57 | 1.28 | 44.66 | 45.05 | 44.46 | 24695239 |
1726267200 | 44.43 | 0.57 | 1.30 | 43.92 | 44.47 | 43.65 | 20045921 |
1726180800 | 43.86 | 0.06 | 0.14 | 43.51 | 43.88 | 43.43 | 18397935 |
1726094400 | 43.8 | 0.15 | 0.34 | 43.51 | 43.82 | 42.94 | 22391781 |
1726008000 | 43.65 | 0.92 | 2.15 | 42.76 | 43.6899 | 42.38 | 36969198 |
1725921600 | 42.73 | 1.58 | 3.84 | 41.32 | 42.78 | 41.26 | 27848569 |
1725662400 | 41.15 | -0.16 | -0.39 | 41.34 | 41.791 | 41.13 | 18096457 |
1725576000 | 41.31 | -0.17 | -0.41 | 41.305 | 41.81 | 40.9 | 28191471 |
1725489600 | 41.48 | -1.45 | -3.38 | 43 | 43.27 | 41.2 | 31245284 |
1725403200 | 42.93 | 1.15 | 2.75 | 41.96 | 42.93 | 41.92 | 23313882 |
1725057600 | 41.78 | 0.53 | 1.28 | 41.3 | 41.89 | 41.17 | 20007440 |
1724971200 | 41.25 | -0.24 | -0.58 | 41.54 | 41.565 | 41.14 | 17281878 |
1724884800 | 41.49 | 0.04 | 0.10 | 41.49 | 41.7079 | 41.36 | 12730696 |
1724798400 | 41.45 | -0.04 | -0.10 | 41.49 | 41.64 | 41.175 | 9778168 |
1724712000 | 41.49 | 0.28 | 0.68 | 41.37 | 41.74 | 41.24 | 10307063 |
1724452800 | 41.21 | 0.34 | 0.83 | 40.99 | 41.23 | 40.915 | 11752819 |
1724366400 | 40.87 | -0.18 | -0.44 | 41.08 | 41.16 | 40.61 | 13528717 |
1724280000 | 41.05 | 0.2 | 0.49 | 40.97 | 41.07 | 40.73 | 13680028 |
1724193600 | 40.85 | 0.11 | 0.27 | 40.66 | 40.955 | 40.625 | 8781310 |
1724107200 | 40.74 | 0.13 | 0.32 | 40.65 | 40.86 | 40.56 | 9397193 |
1723848000 | 40.61 | 0.57 | 1.42 | 40.09 | 40.62 | 40.06 | 13373347 |
1723761600 | 40.04 | -0.86 | -2.10 | 40.84 | 40.92 | 40 | 17473783 |
1723675200 | 40.9 | 0.12 | 0.29 | 40.6 | 41.1 | 40.49 | 10930601 |
1723588800 | 40.78 | 0.25 | 0.62 | 40.65 | 40.8 | 40.355 | 15347986 |
1723502400 | 40.53 | -0.22 | -0.54 | 41 | 41 | 40.31 | 11097376 |
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