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 | -1.17 | -2.80239520958 | 41.75 | 41.76 | 40.46 | 410352 | 41.03774523 | SP |
| 4 | -0.67 | -1.62424242424 | 41.25 | 41.8993 | 40.26 | 493494 | 41.22947575 | SP |
| 12 | 4.95 | 13.8927869773 | 35.63 | 41.8993 | 35.505 | 625119 | 39.4871812 | SP |
| 26 | 1.85 | 4.77665892073 | 38.73 | 41.8993 | 35.15 | 620924 | 38.77348172 | SP |
| 52 | 7.84 | 23.9462431277 | 32.74 | 41.8993 | 32.63 | 426428 | 38.04038362 | SP |
| 156 | 15.23 | 60.0788954635 | 25.35 | 41.8993 | 25.21 | 313666 | 34.61025588 | SP |
| 260 | 15.23 | 60.0788954635 | 25.35 | 41.8993 | 25.21 | 313666 | 34.61025588 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 40.93 | -0.19 | -0.46 | 41.06 | 41.22 | 40.77 | 410747 |
| 1781821800 | 41.12 | 0.33 | 0.81 | 41.2 | 41.2 | 40.95 | 333340 |
| 1781735400 | 40.79 | -0.63 | -1.52 | 41.39 | 41.525 | 40.705 | 517727 |
| 1781649000 | 41.42 | -0.32 | -0.75 | 41.75 | 41.76 | 41.39 | 379594 |
| 1781562600 | 41.735 | 0.53 | 1.30 | 41.72 | 41.8993 | 41.69 | 269809 |
| 1781303400 | 41.2 | 0.15 | 0.37 | 41.18 | 41.29 | 40.78 | 166852 |
| 1781217000 | 41.05 | 0.59 | 1.46 | 40.65 | 41.17 | 40.4 | 606630 |
| 1781130600 | 40.46 | -0.51 | -1.23 | 40.89 | 41.12 | 40.43 | 451037 |
| 1781044200 | 40.965 | 0.14 | 0.33 | 41.11 | 41.39 | 40.26 | 630347 |
| 1780957800 | 40.83 | 0.17 | 0.42 | 40.94 | 41.12 | 40.81 | 481209 |
| 1780698600 | 40.66 | -0.79 | -1.91 | 41.29 | 41.33 | 40.62 | 279075 |
| 1780612200 | 41.45 | 0.23 | 0.56 | 41.22 | 41.52 | 41.22 | 245835 |
| 1780525800 | 41.22 | -0.21 | -0.51 | 41.37 | 41.44 | 41.17 | 312955 |
| 1780439400 | 41.43 | -0.07 | -0.17 | 41.47 | 41.47 | 41.16 | 316382 |
| 1780353000 | 41.5 | -0.02 | -0.05 | 41.42 | 41.58 | 41.28 | 317242 |
| 1780093800 | 41.52 | 0.07 | 0.17 | 41.5 | 41.6 | 41.43 | 2986407 |
| 1780007400 | 41.45 | 0.11 | 0.27 | 41.34 | 41.48 | 41.13 | 296615 |
| 1779921000 | 41.34 | 0.1 | 0.24 | 41.27 | 41.46 | 41.25 | 195502 |
| 1779834600 | 41.24 | 0.22 | 0.54 | 41.25 | 41.29 | 41.09 | 179074 |
| 1779489000 | 41.02 | 0.26 | 0.64 | 41.02 | 41.19 | 41 | 1003056 |
| 1779402600 | 40.76 | 0.05 | 0.12 | 40.51 | 40.86 | 40.34 | 284421 |
| 1779316200 | 40.71 | 0.44 | 1.09 | 40.35 | 40.71 | 40.21 | 2227213 |
| 1779229800 | 40.27 | -0.22 | -0.54 | 40.25 | 40.48 | 40.23 | 248477 |
| 1779143400 | 40.49 | 0.2 | 0.50 | 40.31 | 40.51 | 40.225 | 373406 |
| 1778884200 | 40.29 | -0.34 | -0.84 | 40.45 | 40.49 | 40.25 | 416907 |
| 1778797800 | 40.63 | 0.26 | 0.64 | 40.33 | 40.703 | 40.33 | 412947 |
| 1778711400 | 40.37 | 0.21 | 0.52 | 40.09 | 40.425 | 40.01 | 751774 |
| 1778625000 | 40.16 | 0.04 | 0.10 | 40.05 | 40.2 | 39.92 | 455012 |
| 1778538600 | 40.12 | -0.3 | -0.74 | 40.21 | 40.355 | 40.02 | 628487 |
| 1778279400 | 40.42 | 0.15 | 0.37 | 40.48 | 40.49 | 40.27 | 227773 |
| 1778193000 | 40.27 | -0.19 | -0.47 | 40.59 | 40.59 | 40.2 | 680549 |
| 1778106600 | 40.46 | 0.52 | 1.30 | 40.2 | 40.529 | 40.195 | 367870 |
| 1778020200 | 39.94 | 0.28 | 0.71 | 39.9 | 39.99 | 39.75 | 209432 |
| 1777933800 | 39.66 | -0.21 | -0.53 | 39.81 | 39.92 | 39.51 | 358709 |
| 1777674600 | 39.87 | 0.03 | 0.08 | 40.04 | 40.09 | 39.85 | 887971 |
| 1777588200 | 39.84 | 0.28 | 0.71 | 39.48 | 39.87 | 39.245 | 688802 |
| 1777501800 | 39.56 | 0.03 | 0.08 | 39.53 | 39.56 | 39.33 | 278766 |
| 1777415400 | 39.53 | -0.15 | -0.38 | 39.57 | 39.65 | 39.5 | 557386 |
| 1777329000 | 39.68 | -0.14 | -0.35 | 39.68 | 39.82 | 39.6443 | 220079 |
| 1777069800 | 39.82 | 0.27 | 0.68 | 39.78 | 39.86 | 39.5875 | 377828 |
| 1776983400 | 39.55 | -0.11 | -0.28 | 39.55 | 39.73 | 39.17 | 1354858 |
| 1776897000 | 39.66 | 0.37 | 0.94 | 39.6 | 39.66 | 39.48 | 458565 |
| 1776810600 | 39.29 | -0.22 | -0.56 | 39.62 | 39.75 | 39.22 | 280704 |
| 1776724200 | 39.51 | -0.24 | -0.59 | 39.64 | 39.68 | 39.475 | 264824 |
| 1776465000 | 39.745 | 0.56 | 1.44 | 39.53 | 39.85 | 39.52 | 311280 |
| 1776378600 | 39.18 | -0.08 | -0.20 | 39.25 | 39.25 | 39.05 | 656390 |
| 1776292200 | 39.26 | 0.23 | 0.59 | 38.99 | 39.285 | 38.97 | 447501 |
| 1776205800 | 39.03 | 0.43 | 1.11 | 38.67 | 39.1 | 38.67 | 858131 |
| 1776119400 | 38.6 | 0.51 | 1.34 | 38 | 38.6 | 37.97 | 308485 |
| 1775860200 | 38.09 | -0.19 | -0.50 | 38.4 | 38.4 | 38.055 | 381932 |
| 1775773800 | 38.28 | 0.38 | 1.00 | 37.9 | 38.34 | 37.8 | 686840 |
| 1775687400 | 37.9 | 1.07 | 2.91 | 37.97 | 37.97 | 37.65 | 1204227 |
| 1775601000 | 36.83 | 0.09 | 0.24 | 36.71 | 36.84 | 36.46 | 1234898 |
| 1775514600 | 36.74 | 0.16 | 0.44 | 36.58 | 36.76 | 36.51 | 526544 |
| 1775169000 | 36.58 | -0.01 | -0.03 | 36.11 | 36.75 | 36.03 | 747188 |
| 1775082600 | 36.59 | 0.41 | 1.13 | 36.46 | 36.78 | 36.37 | 3211860 |
| 1774996200 | 36.18 | 0.91 | 2.58 | 35.63 | 36.28 | 35.505 | 1664338 |
| 1774909800 | 35.27 | -0.07 | -0.20 | 35.65 | 35.65 | 35.15 | 620052 |
| 1774650600 | 35.34 | -0.63 | -1.75 | 35.77 | 35.7925 | 35.26 | 842823 |
| 1774564200 | 35.97 | -0.62 | -1.69 | 36.3 | 36.5 | 35.945 | 818816 |
| 1774477800 | 36.59 | 0.11 | 0.30 | 36.77 | 36.77 | 36.38 | 256116 |
| 1774391400 | 36.48 | -0.22 | -0.60 | 36.37 | 36.65 | 36.29 | 2204215 |
| 1774305000 | 36.7 | 0.34 | 0.94 | 36.9 | 37.1 | 36.62 | 885819 |
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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
