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 | -2.81 | -6.61799340556 | 42.46 | 42.46 | 39.48 | 19971 | 40.66335082 | CS |
| 4 | -2.06 | -4.93886358187 | 41.71 | 43 | 39.48 | 15297 | 41.79816265 | CS |
| 12 | -2.17 | -5.18890483022 | 41.82 | 44.22 | 39.3815 | 19884 | 42.17084236 | CS |
| 26 | 4.1 | 11.5330520394 | 35.55 | 44.22 | 35.04 | 18129 | 39.7051635 | CS |
| 52 | 10 | 33.7268128162 | 29.65 | 44.22 | 29.33 | 19256 | 35.9793008 | CS |
| 156 | 14.17 | 55.612244898 | 25.48 | 44.22 | 20.95 | 24213 | 29.8164416 | CS |
| 260 | 30.34 | 325.886143931 | 9.31 | 44.22 | 0.7 | 80091 | 10.3417631 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719355200 | 40.425 | -0.18 | -0.44 | 40.65 | 41.77 | 40.266 | 34506 |
| 1719268800 | 40.605 | 0.01 | 0.04 | 40.64 | 40.93 | 39.9658 | 2736 |
| 1719009600 | 40.59 | -0.36 | -0.88 | 40.17 | 41.135 | 40.1 | 10665 |
| 1718923200 | 40.95 | -1.64 | -3.85 | 42.46 | 42.46 | 39.607 | 31978 |
| 1718750400 | 42.59 | 0.3 | 0.71 | 42.45 | 42.6 | 42.18 | 8098 |
| 1718664000 | 42.29 | 0.34 | 0.81 | 41.75 | 42.67 | 41.63 | 19807 |
| 1718404800 | 41.95 | -0.21 | -0.50 | 42.08 | 42.5 | 41.56 | 20106 |
| 1718318400 | 42.1592 | -0.3 | -0.71 | 42.22 | 42.65 | 42.056 | 7901 |
| 1718232000 | 42.46 | -0.15 | -0.34 | 42.755 | 43 | 42.46 | 16753 |
| 1718145600 | 42.605 | -0.27 | -0.63 | 42.93 | 42.93 | 42.444 | 5876 |
| 1718059200 | 42.875 | 0.22 | 0.52 | 42.71 | 42.98 | 42.39 | 6250 |
| 1717800000 | 42.655 | -0.04 | -0.08 | 42.42 | 42.7 | 42.3157 | 5019 |
| 1717713600 | 42.69 | 0.3 | 0.71 | 42.18 | 42.7 | 42 | 11466 |
| 1717627200 | 42.39 | 0.02 | 0.05 | 42.3 | 42.65 | 41.7333 | 25815 |
| 1717540800 | 42.37 | 0.24 | 0.57 | 41.87 | 42.37 | 41.5 | 12762 |
| 1717454400 | 42.13 | -0.54 | -1.27 | 42.84 | 42.84 | 41.64 | 14268 |
| 1717195200 | 42.67 | 1.17 | 2.82 | 41.82 | 42.67 | 41.37 | 17321 |
| 1717108800 | 41.5 | -0.03 | -0.07 | 41.52 | 41.83 | 41.25 | 12049 |
| 1717022400 | 41.53 | -0.18 | -0.43 | 41.71 | 42.12 | 41.2215 | 27258 |
| 1716936000 | 41.71 | 0.17 | 0.41 | 41.58 | 42.04 | 41.5701 | 19852 |
| 1716590400 | 41.54 | -0.07 | -0.17 | 41.64 | 41.88 | 41.49 | 14449 |
| 1716504000 | 41.61 | -0.9 | -2.12 | 42.61 | 42.91 | 41.59 | 17977 |
| 1716417600 | 42.51 | -1.33 | -3.03 | 43 | 43 | 42.23 | 35326 |
| 1716331200 | 43.84 | -0.19 | -0.43 | 44.22 | 44.22 | 43.75 | 17331 |
| 1716244800 | 44.03 | 0.19 | 0.43 | 44.03 | 44.18 | 43.86 | 35234 |
| 1715985600 | 43.84 | 0.45 | 1.04 | 43.48 | 43.8999 | 43.2879 | 93678 |
| 1715899200 | 43.39 | 0.24 | 0.57 | 43.14 | 43.51 | 43.005 | 57146 |
| 1715812800 | 43.145 | 0.32 | 0.74 | 43.03 | 43.37 | 42.8956 | 15235 |
| 1715726400 | 42.83 | 0.11 | 0.26 | 42.92 | 42.95 | 42.5501 | 20365 |
| 1715640000 | 42.72 | 0.32 | 0.75 | 42.6 | 42.82 | 42.47 | 73969 |
| 1715380800 | 42.4 | -0.2 | -0.47 | 42.84 | 42.98 | 42.35 | 57294 |
| 1715294400 | 42.6 | 0.22 | 0.52 | 42.62 | 42.7 | 42.365 | 18649 |
| 1715208000 | 42.38 | 0.43 | 1.03 | 41.76 | 42.58 | 41.74 | 43590 |
| 1715121600 | 41.95 | 0.34 | 0.82 | 41.78 | 42.14 | 41.78 | 16097 |
| 1715035200 | 41.61 | 0.01 | 0.02 | 41.78 | 42.36 | 41.4516 | 16739 |
| 1714776000 | 41.6 | 0.27 | 0.65 | 41.66 | 41.78 | 41.225 | 23805 |
| 1714689600 | 41.33 | 0.76 | 1.87 | 40.71 | 41.33 | 40.71 | 23010 |
| 1714603200 | 40.57 | -0.5 | -1.22 | 40.98 | 41.46 | 40.45 | 7608 |
| 1714516800 | 41.07 | -0.53 | -1.27 | 41.63 | 41.71 | 41.01 | 10095 |
| 1714430400 | 41.6 | -0.08 | -0.19 | 41.77 | 42.07 | 41.5 | 21783 |
| 1714171200 | 41.68 | 0.08 | 0.18 | 41.6 | 41.785 | 41.52 | 11094 |
| 1714084800 | 41.605 | 0.05 | 0.13 | 41.36 | 41.7297 | 41.34 | 10302 |
| 1713998400 | 41.55 | 0.14 | 0.34 | 41.39 | 41.61 | 41.31 | 13384 |
| 1713912000 | 41.41 | 0.13 | 0.31 | 41.33 | 41.59 | 41.195 | 24897 |
| 1713825600 | 41.28 | 0.46 | 1.13 | 41.14 | 41.36 | 40.86 | 22626 |
| 1713566400 | 40.82 | 0.74 | 1.85 | 40.44 | 41.09 | 40.44 | 19564 |
| 1713480000 | 40.08 | 0.18 | 0.45 | 39.82 | 40.28 | 39.6801 | 11265 |
| 1713393600 | 39.9 | 0.34 | 0.87 | 39.5 | 39.954 | 39.5 | 7509 |
| 1713307200 | 39.555 | -0.33 | -0.81 | 39.795 | 39.795 | 39.3815 | 10510 |
| 1713220800 | 39.88 | -0.57 | -1.40 | 40.49 | 40.57 | 39.83 | 17899 |
| 1712961600 | 40.445 | -0.82 | -1.98 | 41.31 | 41.94 | 40.445 | 13289 |
| 1712875200 | 41.26 | -0.31 | -0.75 | 41.67 | 41.67 | 41.13 | 3077 |
| 1712788800 | 41.57 | -0.43 | -1.02 | 41.54 | 42.03 | 41.54 | 4976 |
| 1712702400 | 42 | -0.58 | -1.36 | 42.59 | 42.59 | 42 | 5542 |
| 1712616000 | 42.58 | 0.27 | 0.63 | 42.48 | 42.61 | 42.26 | 13100 |
| 1712356800 | 42.315 | -0.09 | -0.20 | 42.39 | 42.43 | 41.95 | 5983 |
| 1712270400 | 42.4 | 0.22 | 0.52 | 42.4 | 42.54 | 42.22 | 18571 |
| 1712184000 | 42.18 | 0.47 | 1.13 | 41.82 | 42.295 | 41.82 | 9835 |
| 1712097600 | 41.71 | 0.01 | 0.02 | 41.66 | 41.85 | 41.66 | 5605 |
| 1712011200 | 41.7 | 0.22 | 0.53 | 41.69 | 41.88 | 41.684 | 5491 |
| 1711665600 | 41.48 | 0.47 | 1.15 | 41.16 | 41.75 | 41.16 | 9517 |
| 1711579200 | 41.01 | 0.26 | 0.64 | 40.94 | 41.01 | 40.73 | 8663 |
| 1711492800 | 40.75 | -0.15 | -0.37 | 40.88 | 40.8919 | 40.75 | 7415 |
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
