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 | -0.83 | -1.99519230769 | 41.6 | 41.86 | 40.27 | 7108880 | 40.95015586 | CS |
| 4 | 0.87 | 2.18045112782 | 39.9 | 41.86 | 39.48 | 8381200 | 40.84396184 | CS |
| 12 | -2.25 | -5.23012552301 | 43.02 | 44.77 | 36.07 | 10789446 | 39.86646463 | CS |
| 26 | -0.12 | -0.293470286134 | 40.89 | 44.77 | 35.47 | 12439908 | 40.09595069 | CS |
| 52 | 6.22 | 18.002894356 | 34.55 | 44.77 | 32.25 | 12065360 | 38.62970949 | CS |
| 156 | 13.43 | 49.1221653255 | 27.34 | 44.77 | 23.61 | 15967070 | 33.46585987 | CS |
| 260 | 11.38 | 38.7206532834 | 29.39 | 44.77 | 10.5 | 17511528 | 29.09662819 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 40.82 | -0.01 | -0.02 | 40.65 | 41.18 | 40.52 | 6952600 |
| 1721943000 | 40.83 | -0.17 | -0.41 | 40.69 | 40.88 | 40.32 | 6902300 |
| 1721856600 | 41 | 0.61 | 1.51 | 40.55 | 41.3 | 40.55 | 9140800 |
| 1721770140 | 40.39 | -0.7 | -1.70 | 41.01 | 41.08 | 40.27 | 7916500 |
| 1721683800 | 41.09 | -0.58 | -1.39 | 41.55 | 41.8 | 41.05 | 6088000 |
| 1721424600 | 41.67 | 0.15 | 0.36 | 41.6 | 41.86 | 41.1 | 5496800 |
| 1721338200 | 41.52 | 0.04 | 0.10 | 41.36 | 41.8 | 41.3 | 7056400 |
| 1721251800 | 41.48 | 0.22 | 0.53 | 41.17 | 41.67 | 41.17 | 4969600 |
| 1721165340 | 41.26 | -0.1 | -0.24 | 41.42 | 41.49 | 40.98 | 6613600 |
| 1721079000 | 41.36 | 0.41 | 1.00 | 41 | 41.76 | 40.94 | 9254600 |
| 1720819800 | 40.95 | -0.23 | -0.56 | 41.2 | 41.28 | 40.86 | 4706900 |
| 1720733400 | 41.18 | 0.39 | 0.96 | 40.91 | 41.28 | 40.84 | 6283300 |
| 1720647000 | 40.79 | -0.24 | -0.58 | 41.14 | 41.14 | 40.6 | 9799000 |
| 1720560540 | 41.03 | -0.27 | -0.65 | 41.24 | 41.32 | 40.89 | 8818500 |
| 1720474200 | 41.3 | 1.02 | 2.53 | 40.34 | 41.36 | 39.93 | 13639300 |
| 1720215000 | 40.28 | 0.68 | 1.72 | 39.79 | 40.44 | 39.66 | 21835000 |
| 1720128540 | 39.6 | -0.66 | -1.64 | 40.31 | 40.43 | 39.48 | 6210800 |
| 1720042200 | 40.26 | -0.79 | -1.92 | 41.06 | 41.46 | 40.13 | 11606700 |
| 1719955800 | 41.05 | 0.16 | 0.39 | 41.05 | 41.53 | 40.87 | 7718200 |
| 1719869400 | 40.89 | 0.61 | 1.51 | 40.52 | 41.18 | 40.4 | 6072000 |
| 1719610200 | 40.28 | 0.32 | 0.80 | 39.9 | 40.48 | 39.9 | 7495700 |
| 1719523800 | 39.96 | 0.77 | 1.96 | 39.5 | 40.08 | 39.5 | 7830800 |
| 1719437400 | 39.19 | 0.31 | 0.80 | 38.6 | 39.23 | 38.6 | 6956600 |
| 1719351000 | 38.88 | -0.15 | -0.38 | 39.05 | 39.15 | 38.68 | 6612400 |
| 1719264600 | 39.03 | 0.72 | 1.88 | 38.6 | 39.06 | 38.21 | 8282800 |
| 1719005400 | 38.31 | -0.1 | -0.26 | 38.39 | 38.7 | 38.25 | 16698800 |
| 1718918940 | 38.41 | 0.57 | 1.51 | 38.21 | 38.69 | 37.99 | 9837800 |
| 1718832540 | 37.84 | 0.04 | 0.11 | 37.81 | 38.01 | 37.51 | 5178600 |
| 1718746200 | 37.8 | 1.2 | 3.28 | 36.8 | 37.9 | 36.74 | 12119300 |
| 1718659800 | 36.6 | 0 | 0.00 | 36.49 | 36.72 | 36.24 | 20139900 |
| 1718400600 | 36.6 | -0.39 | -1.05 | 37.08 | 37.12 | 36.07 | 12412000 |
| 1718314200 | 36.99 | -0.49 | -1.31 | 37.48 | 37.79 | 36.72 | 10507900 |
| 1718227800 | 37.48 | -1.82 | -4.63 | 38.55 | 38.6 | 37.18 | 19750800 |
| 1718141400 | 39.3 | 0.1 | 0.26 | 39.53 | 39.69 | 39.09 | 17966500 |
| 1718055000 | 39.2 | 0.4 | 1.03 | 38.84 | 39.67 | 38.78 | 7376900 |
| 1717795800 | 38.8 | -1.1 | -2.76 | 39.9 | 39.96 | 38.57 | 18476900 |
| 1717709400 | 39.9 | -0.01 | -0.03 | 39.99 | 40.43 | 39.9 | 8841700 |
| 1717622940 | 39.91 | -0.19 | -0.47 | 40.13 | 40.39 | 39.91 | 6983800 |
| 1717536600 | 40.1 | -0.12 | -0.30 | 39.93 | 40.2 | 39.28 | 10993200 |
| 1717450200 | 40.22 | -0.57 | -1.40 | 40.7 | 40.92 | 40.21 | 9450000 |
| 1717191000 | 40.79 | 1.18 | 2.98 | 39.7 | 40.98 | 39.7 | 16512000 |
| 1717018140 | 39.61 | 0.23 | 0.58 | 39.19 | 39.63 | 38.91 | 10847400 |
| 1716931740 | 39.38 | 0.66 | 1.70 | 39.25 | 39.67 | 39.02 | 16246100 |
| 1716845340 | 38.72 | 0.42 | 1.10 | 38.41 | 38.77 | 38.39 | 3057700 |
| 1716586200 | 38.3 | -0.07 | -0.18 | 38.8 | 38.81 | 38.26 | 8949300 |
| 1716499800 | 38.37 | -0.4 | -1.03 | 38.81 | 39.27 | 38.25 | 14898000 |
| 1716413340 | 38.77 | 0.45 | 1.17 | 38.41 | 38.9 | 38.22 | 13529700 |
| 1716327000 | 38.32 | -0.41 | -1.06 | 38.74 | 38.98 | 38.26 | 8874900 |
| 1716240600 | 38.73 | 0.16 | 0.41 | 38.58 | 39.04 | 38.51 | 12188700 |
| 1715981400 | 38.57 | -0.66 | -1.68 | 39.19 | 39.28 | 38.37 | 17881900 |
| 1715895000 | 39.23 | -0.85 | -2.12 | 40.03 | 40.17 | 38.82 | 21682500 |
| 1715808600 | 40.08 | -2.88 | -6.70 | 39.9 | 40.32 | 38.82 | 32763000 |
| 1715722200 | 42.96 | -1.19 | -2.70 | 43.22 | 43.49 | 42.38 | 10957300 |
| 1715635800 | 44.15 | 0.01 | 0.02 | 44.33 | 44.61 | 43.97 | 5018400 |
| 1715376600 | 44.14 | -0.31 | -0.70 | 44.5 | 44.77 | 44.04 | 9659700 |
| 1715290140 | 44.45 | 0.57 | 1.30 | 43.5 | 44.62 | 43.35 | 8715900 |
| 1715203800 | 43.88 | 0.58 | 1.34 | 42.91 | 43.9 | 42.65 | 6579000 |
| 1715117400 | 43.3 | 1.06 | 2.51 | 42.31 | 43.33 | 42.25 | 8681500 |
| 1715031000 | 42.24 | 0.24 | 0.57 | 42.02 | 42.59 | 41.91 | 7645000 |
| 1714771800 | 42 | -2.43 | -5.47 | 43.02 | 43.08 | 41.55 | 17848600 |
| 1714685400 | 44.43 | 0.26 | 0.59 | 44.48 | 44.67 | 44.01 | 12131000 |
| 1714512600 | 44.17 | -0.32 | -0.72 | 44.39 | 44.5 | 43.78 | 12671400 |
| 1714426200 | 44.49 | 0.71 | 1.62 | 43.67 | 44.54 | 43.6 | 10032400 |
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
