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 | -0.69 | -1.71471172962 | 40.24 | 40.24 | 38.84 | 17150 | 39.4013501 | DR |
| 4 | 2.92 | 7.97160797161 | 36.63 | 40.24 | 36.42 | 20454 | 37.69583519 | DR |
| 12 | 4.51 | 12.8710045662 | 35.04 | 40.24 | 33.67 | 14622 | 36.87168491 | DR |
| 26 | 7.78 | 24.4885111741 | 31.77 | 40.24 | 29.24 | 10890 | 35.30817384 | DR |
| 52 | 7.6 | 23.7871674491 | 31.95 | 40.24 | 28.38 | 8886 | 34.08918566 | DR |
| 156 | -7.42 | -15.7973174367 | 46.97 | 51.63 | 28.38 | 25684 | 39.32708378 | DR |
| 260 | -5.95 | -13.0769230769 | 45.5 | 57 | 28.38 | 30032 | 42.30436123 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719437400 | 39.6 | 0.37 | 0.94 | 39.26 | 39.7 | 39.26 | 45386 |
| 1719351000 | 39.23 | 0.29 | 0.74 | 39.03 | 39.25 | 39.03 | 5492 |
| 1719264600 | 38.94 | -0.37 | -0.94 | 38.96 | 39.11 | 38.84 | 21732 |
| 1719005400 | 39.31 | -0.24 | -0.61 | 39.34 | 39.34 | 39.31 | 8 |
| 1718918940 | 39.55 | -0.6 | -1.49 | 40.24 | 40.24 | 39.38 | 13131 |
| 1718832540 | 40.15 | 0.98 | 2.50 | 39.32 | 40.15 | 39.31 | 376 |
| 1718746200 | 39.17 | 0.34 | 0.88 | 39.1 | 39.17 | 39.1 | 301 |
| 1718659800 | 38.83 | 0.36 | 0.94 | 37.94 | 38.89 | 37.94 | 525 |
| 1718400600 | 38.47 | 0.16 | 0.42 | 38.3 | 38.47 | 38.25 | 5130 |
| 1718314200 | 38.31 | -0.46 | -1.19 | 38.7 | 38.7 | 38.31 | 26 |
| 1718227800 | 38.77 | 0.65 | 1.71 | 38.13 | 38.94 | 38.13 | 76 |
| 1718141400 | 38.12 | -0.12 | -0.31 | 37.82 | 38.12 | 37.81 | 10 |
| 1718055000 | 38.24 | 0.41 | 1.08 | 38 | 38.43 | 38 | 16483 |
| 1717795800 | 37.83 | 0.09 | 0.24 | 37.75 | 37.83 | 37.71 | 33 |
| 1717709400 | 37.74 | 0 | 0.00 | 37.58 | 37.74 | 37.58 | 131 |
| 1717622940 | 37.74 | 0.63 | 1.70 | 37.47 | 37.75 | 37.47 | 4240 |
| 1717536600 | 37.11 | 0.05 | 0.13 | 36.84 | 37.11 | 36.82 | 275427 |
| 1717450200 | 37.06 | 0.64 | 1.76 | 37.35 | 37.4 | 37.06 | 109 |
| 1717191000 | 36.42 | -0.53 | -1.43 | 36.63 | 36.63 | 36.42 | 19 |
| 1717018140 | 36.95 | -0.26 | -0.70 | 37.84 | 37.84 | 36.9 | 37189 |
| 1716931740 | 37.21 | -0.46 | -1.22 | 37.3 | 37.3 | 37.21 | 5437 |
| 1716845340 | 37.67 | 0.53 | 1.43 | 37.67 | 37.67 | 37.67 | 67 |
| 1716586200 | 37.14 | 0.1 | 0.27 | 37.14 | 37.14 | 37.14 | 100 |
| 1716499800 | 37.04 | -0.34 | -0.91 | 37.38 | 37.38 | 37.04 | 2263 |
| 1716413340 | 37.38 | 0.25 | 0.67 | 37.36 | 37.38 | 37.36 | 6 |
| 1716327000 | 37.13 | -0.12 | -0.32 | 37.11 | 37.13 | 37.11 | 2103 |
| 1716240600 | 37.25 | -0.27 | -0.72 | 37.25 | 37.25 | 37.25 | 66 |
| 1715981400 | 37.52 | -0.06 | -0.16 | 37.51 | 37.58 | 37.51 | 169989 |
| 1715895000 | 37.58 | 0.21 | 0.56 | 37.69 | 37.69 | 37.49 | 17037 |
| 1715808600 | 37.37 | 0.4 | 1.08 | 37.29 | 37.68 | 37.29 | 5222 |
| 1715722200 | 36.97 | 0.07 | 0.19 | 37.28 | 37.28 | 36.97 | 3 |
| 1715635800 | 36.9 | 0.32 | 0.87 | 37.28 | 37.28 | 36.9 | 314 |
| 1715376600 | 36.58 | 0.96 | 2.70 | 36.58 | 36.58 | 36.58 | 2 |
| 1715290200 | 35.62 | 0 | 0.00 | 35.62 | 35.62 | 35.62 | 0 |
| 1715203800 | 35.62 | -0.1 | -0.28 | 36.58 | 36.58 | 35.62 | 1012 |
| 1715117400 | 35.72 | -0.16 | -0.45 | 35.91 | 35.91 | 35.72 | 11 |
| 1715031000 | 35.88 | 0.21 | 0.59 | 35.9 | 35.9 | 35.82 | 153 |
| 1714771800 | 35.67 | -0.17 | -0.47 | 35.67 | 35.67 | 35.67 | 450 |
| 1714685400 | 35.84 | 0.5 | 1.41 | 35.34 | 35.84 | 35.34 | 226 |
| 1714512600 | 35.34 | 0.12 | 0.34 | 35.26 | 35.37 | 35.26 | 162 |
| 1714426200 | 35.22 | 0.2 | 0.57 | 34.59 | 35.22 | 34.59 | 710 |
| 1714167000 | 35.02 | 0.13 | 0.37 | 34.92 | 35.02 | 34.92 | 3 |
| 1714080540 | 34.89 | 0.23 | 0.66 | 34.83 | 34.95 | 34.83 | 27440 |
| 1713994200 | 34.66 | 0.29 | 0.84 | 35.08 | 35.08 | 34.65 | 4435 |
| 1713907800 | 34.37 | 0.02 | 0.06 | 33.67 | 34.37 | 33.67 | 4112 |
| 1713821340 | 34.35 | 0.31 | 0.91 | 34.34 | 34.38 | 34.34 | 41 |
| 1713562200 | 34.04 | -0.68 | -1.96 | 34.02 | 34.04 | 34.01 | 88 |
| 1713475800 | 34.72 | 0.11 | 0.32 | 34.62 | 34.82 | 34.62 | 81 |
| 1713389340 | 34.61 | 0 | 0.00 | 34.61 | 34.61 | 34.61 | 0 |
| 1713302940 | 34.61 | 0.26 | 0.76 | 34.04 | 34.65 | 34.04 | 44749 |
| 1713216600 | 34.35 | 0.16 | 0.47 | 34.7 | 34.7 | 34.35 | 25002 |
| 1712957400 | 34.19 | -0.68 | -1.95 | 34.47 | 34.48 | 34.19 | 1753 |
| 1712870940 | 34.87 | 0.52 | 1.51 | 34.37 | 34.87 | 34.37 | 5926 |
| 1712784540 | 34.35 | 0.02 | 0.06 | 34.35 | 34.35 | 34.35 | 1 |
| 1712698140 | 34.33 | -0.08 | -0.23 | 34.4 | 34.4 | 34.32 | 10158 |
| 1712611740 | 34.41 | -0.04 | -0.12 | 35.58 | 35.58 | 34.41 | 3694 |
| 1712352600 | 34.45 | 0.18 | 0.53 | 34.15 | 34.49 | 34.14 | 11 |
| 1712266140 | 34.27 | -0.19 | -0.55 | 35.04 | 35.04 | 34.27 | 60181 |
| 1712179740 | 34.46 | -0.05 | -0.14 | 34.62 | 34.62 | 34.46 | 11 |
| 1712093400 | 34.51 | 0 | 0.00 | 34.56 | 34.56 | 34.51 | 9 |
| 1712006940 | 34.51 | 0.51 | 1.50 | 34.01 | 34.51 | 34.01 | 20 |
| 1711661400 | 34 | 0.38 | 1.13 | 33.81 | 34 | 33.73 | 2887 |
| 1711574940 | 33.62 | -0.08 | -0.24 | 34.22 | 34.22 | 33.58 | 218 |
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
