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 | -0.04 | -0.0962695547533 | 41.55 | 41.59 | 41.47 | 66054 | 41.53183781 | SP |
| 4 | 0.3967 | 0.96489457183 | 41.1133 | 41.59 | 41.05 | 19190 | 41.48492551 | SP |
| 12 | 1.18 | 2.92586164146 | 40.33 | 41.59 | 39.57 | 9470 | 41.14964497 | SP |
| 26 | 3.26 | 8.52287581699 | 38.25 | 41.59 | 38.04 | 15407 | 39.77512077 | SP |
| 52 | 5.06 | 13.8820301783 | 36.45 | 41.59 | 34.405 | 18393 | 37.59537332 | SP |
| 156 | 9.22 | 28.5537318055 | 32.29 | 41.59 | 29.18 | 28696 | 33.17189295 | SP |
| 260 | 16.51 | 66.04 | 25 | 41.59 | 19.89 | 33228 | 29.53310197 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 41.5751 | 0 | 0.00 | 41.5751 | 41.5751 | 41.5751 | 0 |
| 1719527400 | 41.5751 | 0.03 | 0.06 | 41.55 | 41.59 | 41.53 | 5306 |
| 1719441000 | 41.55 | 0.01 | 0.03 | 41.5362 | 41.57 | 41.4901 | 11889 |
| 1719354600 | 41.5362 | 0.01 | 0.01 | 41.53 | 41.5362 | 41.47 | 1371 |
| 1719268200 | 41.53 | 0.05 | 0.13 | 41.55 | 41.55 | 41.48 | 245651 |
| 1719009000 | 41.475 | -0 | -0.00 | 41.51 | 41.51 | 41.44 | 1773 |
| 1718922600 | 41.4756 | -0.02 | -0.06 | 41.4993 | 41.4993 | 41.44 | 3896 |
| 1718749800 | 41.4993 | 0.03 | 0.06 | 41.4738 | 41.4993 | 41.4656 | 1412 |
| 1718663400 | 41.4738 | 0.05 | 0.13 | 41.36 | 41.5002 | 41.36 | 488 |
| 1718404200 | 41.4193 | -0.02 | -0.05 | 41.4406 | 41.4406 | 41.38 | 9228 |
| 1718317800 | 41.4406 | 0 | 0.01 | 41.4366 | 41.45 | 41.38 | 1235 |
| 1718231400 | 41.4366 | 0.09 | 0.23 | 41.3429 | 41.45 | 41.3429 | 26593 |
| 1718145000 | 41.3429 | 0.03 | 0.06 | 41.33 | 41.359 | 41.27 | 4551 |
| 1718058600 | 41.3177 | 0.02 | 0.05 | 41.2955 | 41.32 | 41.25 | 1700 |
| 1717799400 | 41.2955 | 0.02 | 0.04 | 41.15 | 41.3 | 41.15 | 1758 |
| 1717713000 | 41.2804 | 0.01 | 0.01 | 41.2748 | 41.2933 | 41.26 | 4342 |
| 1717626600 | 41.2748 | 0.12 | 0.30 | 41.17 | 41.2899 | 41.17 | 2007 |
| 1717540200 | 41.1516 | 0.02 | 0.05 | 41.05 | 41.17 | 41.05 | 1947 |
| 1717453800 | 41.1305 | 0.02 | 0.04 | 41.1133 | 41.165 | 41.05 | 20281 |
| 1717194600 | 41.1133 | 0.15 | 0.37 | 40.96 | 41.1133 | 40.9004 | 4387 |
| 1717108200 | 40.96 | -0.09 | -0.21 | 41.0472 | 41.0472 | 40.95 | 9870 |
| 1717021800 | 41.0472 | -0.08 | -0.20 | 41.05 | 41.08 | 41.03 | 2779 |
| 1716935400 | 41.13 | -0 | -0.00 | 41.1312 | 41.1422 | 41.1 | 1439 |
| 1716589800 | 41.1312 | 0.11 | 0.27 | 41.02 | 41.1312 | 41.02 | 6578 |
| 1716503400 | 41.02 | -0.08 | -0.19 | 41.0976 | 41.115 | 40.98 | 1748 |
| 1716417000 | 41.0976 | -0.04 | -0.10 | 41.1392 | 41.1791 | 41.07 | 2905 |
| 1716330600 | 41.1392 | 0.04 | 0.11 | 41.0952 | 41.1392 | 41.08 | 10839 |
| 1716244200 | 41.0952 | 0.02 | 0.06 | 41.03 | 41.1399 | 41.03 | 6988 |
| 1715985000 | 41.0705 | 0.03 | 0.07 | 40.99 | 41.0705 | 40.99 | 2045 |
| 1715898600 | 41.04 | 0.01 | 0.02 | 41.0317 | 41.06 | 41.02 | 1616 |
| 1715812200 | 41.0317 | 0.13 | 0.32 | 41.02 | 41.0359 | 40.91 | 2840 |
| 1715725800 | 40.9002 | 0.09 | 0.22 | 40.8108 | 40.9002 | 40.78 | 1564 |
| 1715639400 | 40.8108 | 0.02 | 0.04 | 40.7943 | 40.86 | 40.78 | 32397 |
| 1715380200 | 40.7943 | 0.03 | 0.08 | 40.7609 | 40.8699 | 40.7609 | 1383 |
| 1715293800 | 40.7609 | 0.08 | 0.20 | 40.6806 | 40.7609 | 40.67 | 2530 |
| 1715207400 | 40.6806 | 0.03 | 0.07 | 40.6511 | 40.6806 | 40.57 | 4294 |
| 1715121000 | 40.6511 | 0.04 | 0.11 | 40.7 | 40.7 | 40.61 | 2367 |
| 1715034600 | 40.6081 | 0.16 | 0.41 | 40.49 | 40.6081 | 40.49 | 3453 |
| 1714775400 | 40.4443 | 0.28 | 0.70 | 40.4 | 40.49 | 40.35 | 8708 |
| 1714689000 | 40.1637 | 0.14 | 0.36 | 40.0198 | 40.17 | 39.985 | 1462 |
| 1714602600 | 40.0198 | -0.07 | -0.16 | 39.98 | 40.2199 | 39.9513 | 6659 |
| 1714516200 | 40.0853 | -0.24 | -0.59 | 40.3229 | 40.3324 | 40.0853 | 18556 |
| 1714429800 | 40.3229 | 0.06 | 0.14 | 40.3 | 40.3229 | 40.27 | 5650 |
| 1714170600 | 40.2675 | 0.21 | 0.53 | 40.0563 | 40.2876 | 40.0563 | 625 |
| 1714084200 | 40.0563 | -0.1 | -0.26 | 40.1605 | 40.1605 | 39.97 | 534 |
| 1713997800 | 40.1605 | 0.04 | 0.10 | 40.1193 | 40.18 | 40.08 | 2979 |
| 1713911400 | 40.1193 | 0.25 | 0.64 | 40.05 | 40.17 | 40.05 | 2309 |
| 1713825000 | 39.8654 | 0.24 | 0.61 | 39.82 | 39.9699 | 39.66 | 5875 |
| 1713565800 | 39.6254 | -0.17 | -0.42 | 39.7936 | 39.805 | 39.57 | 3634 |
| 1713479400 | 39.7936 | -0.05 | -0.12 | 39.84 | 39.89 | 39.77 | 3558 |
| 1713393000 | 39.84 | -0.05 | -0.13 | 39.89 | 39.89 | 39.74 | 3985 |
| 1713306600 | 39.89 | -0.05 | -0.11 | 39.935 | 39.975 | 39.89 | 2550 |
| 1713220200 | 39.935 | -0.2 | -0.51 | 40.1388 | 40.25 | 39.8709 | 2120 |
| 1712961000 | 40.1388 | -0.26 | -0.63 | 40.3939 | 40.3939 | 40.0813 | 3497 |
| 1712874600 | 40.3939 | 0.17 | 0.43 | 40.22 | 40.4 | 40.22 | 1407 |
| 1712788200 | 40.22 | -0.18 | -0.44 | 40.3968 | 40.3968 | 40.21 | 2747 |
| 1712701800 | 40.3968 | 0.02 | 0.05 | 40.3785 | 40.3968 | 40.28 | 6593 |
| 1712615400 | 40.3785 | 0.01 | 0.02 | 40.33 | 40.41 | 40.33 | 8919 |
| 1712356200 | 40.37 | 0.17 | 0.43 | 40.32 | 40.37 | 40.26 | 2566 |
| 1712269800 | 40.1965 | -0.19 | -0.47 | 40.57 | 40.57 | 40.1965 | 6569 |
| 1712183400 | 40.3848 | 0.02 | 0.06 | 40.28 | 40.39 | 40.28 | 3416 |
| 1712097000 | 40.3601 | -0.08 | -0.20 | 40.44 | 40.44 | 40.28 | 6226 |
| 1712010600 | 40.44 | -0.03 | -0.07 | 40.47 | 40.47 | 40.4018 | 169332 |
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
