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 | -0.94 | -2.27437696588 | 41.33 | 41.74 | 39.39 | 4240327 | 40.46121953 | SP |
| 4 | -1.16 | -2.79181708785 | 41.55 | 42.605 | 39.39 | 2283972 | 41.1836605 | SP |
| 12 | -2.24 | -5.25451559934 | 42.63 | 42.915 | 39.39 | 2580609 | 40.8774324 | SP |
| 26 | 0.36 | 0.899325505871 | 40.03 | 43.33 | 39.08 | 2142084 | 41.23200554 | SP |
| 52 | 3.38 | 9.1326668468 | 37.01 | 43.33 | 35.75 | 2009458 | 39.64452495 | SP |
| 156 | 1.77 | 4.58311755567 | 38.62 | 43.33 | 29.55 | 2784821 | 36.41399009 | SP |
| 260 | 12.51 | 44.8708751793 | 27.88 | 43.33 | 17.59 | 3062125 | 34.90820356 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 39.77 | -0.68 | -1.68 | 40.1 | 40.305 | 39.39 | 8176045 |
| 1741044600 | 40.45 | -0.78 | -1.89 | 41.6 | 41.74 | 40.216033 | 4117992 |
| 1740785400 | 41.23 | 0.43 | 1.05 | 40.72 | 41.295 | 40.67 | 2564563 |
| 1740699000 | 40.8 | -0.63 | -1.52 | 41.31 | 41.35 | 40.8 | 3839607 |
| 1740612600 | 41.43 | 0.08 | 0.19 | 41.33 | 41.645 | 41.23 | 2503430 |
| 1740526200 | 41.35 | -0.03 | -0.07 | 41.52 | 41.605 | 40.93 | 1784929 |
| 1740439800 | 41.38 | -0.17 | -0.41 | 41.6 | 41.6968 | 41.235 | 2266565 |
| 1740180600 | 41.55 | -0.67 | -1.59 | 42.22 | 42.22 | 41.42 | 2188038 |
| 1740094200 | 42.22 | -0.01 | -0.02 | 42.3 | 42.39 | 42.045 | 610937 |
| 1740007800 | 42.23 | -0.21 | -0.49 | 42.18 | 42.285 | 42.0299 | 1592904 |
| 1739921400 | 42.44 | 0.27 | 0.64 | 42.08 | 42.4783 | 41.98 | 1180799 |
| 1739575800 | 42.17 | -0.35 | -0.82 | 42.58 | 42.605 | 42.17 | 994629 |
| 1739489400 | 42.52 | 0.56 | 1.33 | 41.98 | 42.52 | 41.98 | 1959102 |
| 1739403000 | 41.96 | -0.11 | -0.26 | 41.72 | 42.1 | 41.66 | 1202664 |
| 1739316600 | 42.07 | 0.05 | 0.12 | 41.91 | 42.165 | 41.705 | 1371288 |
| 1739230200 | 42.02 | 0.37 | 0.89 | 41.99 | 42.0855 | 41.885 | 1305761 |
| 1738971000 | 41.65 | -0.15 | -0.36 | 41.9 | 41.93 | 41.56 | 1882474 |
| 1738884600 | 41.8 | 0.06 | 0.14 | 41.84 | 41.95 | 41.545 | 2133556 |
| 1738798200 | 41.74 | 0.42 | 1.02 | 41.55 | 41.77 | 41.39 | 1720189 |
| 1738711800 | 41.32 | 0.74 | 1.82 | 40.93 | 41.565 | 40.93 | 2522604 |
| 1738625400 | 40.58 | -0.64 | -1.55 | 40.16 | 40.83 | 39.82 | 8831251 |
| 1738366200 | 41.22 | -0.56 | -1.34 | 41.79 | 42.1 | 41.19 | 6974390 |
| 1738279800 | 41.78 | 0.29 | 0.70 | 41.77 | 42.15 | 41.5 | 3061834 |
| 1738193400 | 41.49 | 0.13 | 0.31 | 41.37 | 41.56 | 41.26 | 1887178 |
| 1738107000 | 41.36 | 0.05 | 0.12 | 41.38 | 41.48 | 41.23 | 2080491 |
| 1738020600 | 41.31 | -0.34 | -0.82 | 41.12 | 41.34 | 41.055 | 1955752 |
| 1737761400 | 41.65 | 0.59 | 1.44 | 41.58 | 41.65 | 41.455 | 1404721 |
| 1737675000 | 41.06 | 0 | 0.00 | 41.06 | 41.06 | 41.06 | 0 |
| 1737588600 | 41.06 | -0.17 | -0.41 | 41.37 | 41.37 | 41.06 | 981350 |
| 1737502200 | 41.23 | 0.68 | 1.68 | 40.75 | 41.275 | 40.75 | 3257496 |
| 1737156600 | 40.55 | 0.14 | 0.35 | 40.48 | 40.73 | 40.41 | 1296638 |
| 1737070200 | 40.41 | -0.09 | -0.22 | 40.47 | 40.495 | 40.26 | 2439928 |
| 1736983800 | 40.5 | 0.43 | 1.07 | 40.57 | 40.68 | 40.31 | 2436401 |
| 1736897400 | 40.07 | 0.23 | 0.58 | 39.93 | 40.1 | 39.78 | 1484975 |
| 1736811000 | 39.84 | -0.18 | -0.45 | 39.8 | 40.025 | 39.785 | 2698392 |
| 1736551800 | 40.02 | -0.78 | -1.91 | 40.52 | 40.54 | 39.95 | 2537216 |
| 1736379000 | 40.8 | 0.22 | 0.54 | 40.5 | 40.8 | 40.35 | 3133225 |
| 1736292600 | 40.58 | -0.24 | -0.59 | 41.06 | 41.14 | 40.47 | 3564049 |
| 1736206200 | 40.82 | 0.23 | 0.57 | 41.16 | 41.16 | 40.715 | 3081222 |
| 1735947000 | 40.59 | 0.24 | 0.59 | 40.58 | 40.63 | 40.38 | 1379941 |
| 1735860600 | 40.35 | 0.05 | 0.12 | 40.41 | 40.57 | 40.18 | 2282468 |
| 1735687800 | 40.3 | 0.21 | 0.52 | 40.1 | 40.3174 | 40.06 | 3067278 |
| 1735601400 | 40.09 | -0.13 | -0.32 | 40.11 | 40.26 | 39.7375 | 1118977 |
| 1735342200 | 40.22 | -0.2 | -0.49 | 40.24 | 40.44 | 40.01 | 2932295 |
| 1735255800 | 40.42 | -0.04 | -0.10 | 40.26 | 40.515 | 40.26 | 912798 |
| 1735077840 | 40.46 | 0.31 | 0.77 | 40.36 | 40.46 | 40.11 | 639400 |
| 1734996600 | 40.15 | 0.22 | 0.55 | 39.86 | 40.29 | 39.73 | 1504618 |
| 1734737400 | 39.93 | 0.29 | 0.73 | 39.46 | 40.28 | 39.46 | 3649935 |
| 1734651000 | 39.64 | -0.21 | -0.53 | 40.04 | 40.21 | 39.64 | 5611103 |
| 1734564600 | 39.85 | -1.15 | -2.80 | 41.08 | 41.08 | 39.69 | 5404745 |
| 1734478200 | 41 | -0.8 | -1.91 | 41.09 | 41.13 | 40.93 | 2629497 |
| 1734391800 | 41.8 | -0.21 | -0.50 | 42.01 | 42.025 | 41.8 | 3022103 |
| 1734132600 | 42.01 | -0.14 | -0.33 | 42.21 | 42.24 | 41.95 | 2271573 |
| 1734046200 | 42.15 | -0.61 | -1.43 | 42.58 | 42.69 | 42.15 | 2174036 |
| 1733959800 | 42.76 | 0.23 | 0.54 | 42.63 | 42.915 | 42.63 | 1727523 |
| 1733873400 | 42.53 | -0.17 | -0.40 | 42.64 | 42.735 | 42.52 | 1141526 |
| 1733787000 | 42.7 | -0.18 | -0.42 | 43.11 | 43.26 | 42.69 | 2002859 |
| 1733527800 | 42.88 | -0.4 | -0.92 | 43.2 | 43.27 | 42.855 | 1523064 |
| 1733441400 | 43.28 | 0.32 | 0.74 | 43.05 | 43.33 | 43.05 | 1497771 |
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
