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 | 0.8041 | 1.96553409924 | 40.91 | 41.7141 | 40.24 | 850885 | 40.766692 | CS |
| 4 | 4.0841 | 10.8533085304 | 37.63 | 41.7141 | 35.65 | 1149531 | 38.90653548 | CS |
| 12 | 1.3441 | 3.32945256379 | 40.37 | 41.7141 | 33.17 | 1280245 | 37.62143031 | CS |
| 26 | 1.6741 | 4.18106893107 | 40.04 | 43.8 | 33.17 | 1327779 | 38.41849314 | CS |
| 52 | 4.1041 | 10.9122573784 | 37.61 | 43.8 | 31.13 | 1315285 | 37.94498408 | CS |
| 156 | 27.1841 | 187.089470062 | 14.53 | 43.8 | 14.53 | 1266608 | 34.4803631 | CS |
| 260 | 27.1841 | 187.089470062 | 14.53 | 43.8 | 14.53 | 762395 | 34.4803631 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 41.25 | 0.75 | 1.85 | 41.1 | 41.67 | 40.8125 | 1159185 |
| 1731714000 | 40.5 | -0.4 | -0.98 | 41.03 | 41.38 | 40.24 | 730334 |
| 1731627600 | 40.9 | 0.32 | 0.79 | 41.21 | 41.29 | 40.43 | 753482 |
| 1731541200 | 40.58 | -0.1 | -0.25 | 41.03 | 41.1099 | 40.25 | 888271 |
| 1731454800 | 40.68 | -0.42 | -1.02 | 41.3 | 41.67 | 40.54 | 874371 |
| 1731368400 | 41.1 | 0.17 | 0.42 | 40.91 | 41.52 | 40.5 | 1007966 |
| 1731109200 | 40.93 | 0.39 | 0.96 | 40.54 | 40.98 | 39.89 | 1255252 |
| 1731022800 | 40.54 | -0.52 | -1.27 | 41.33 | 41.366 | 40.3201 | 1790262 |
| 1730936400 | 41.06 | 4.3 | 11.70 | 40.2 | 41.49 | 39 | 4813313 |
| 1730850000 | 36.76 | 0.55 | 1.52 | 36.3 | 36.99 | 36.01 | 1821454 |
| 1730763600 | 36.21 | 0.39 | 1.09 | 36.13 | 36.85 | 36.0401 | 813383 |
| 1730500800 | 35.82 | -0.43 | -1.19 | 36.71 | 37.03 | 35.65 | 729457 |
| 1730414400 | 36.25 | -0.22 | -0.60 | 36.91 | 37.2299 | 36.13 | 1045677 |
| 1730328000 | 36.47 | 0.45 | 1.25 | 36.28 | 36.88 | 36.03 | 568525 |
| 1730241600 | 36.02 | -0.53 | -1.45 | 36.36 | 36.65 | 35.705 | 709234 |
| 1730155200 | 36.55 | -0.77 | -2.06 | 36 | 36.625 | 35.82 | 1424784 |
| 1729896000 | 37.32 | 0.05 | 0.13 | 37.27 | 38 | 37.175 | 918553 |
| 1729809600 | 37.27 | 0.06 | 0.16 | 37.47 | 37.59 | 36.95 | 482742 |
| 1729723200 | 37.21 | -0.46 | -1.22 | 37.46 | 37.67 | 36.93 | 630637 |
| 1729636800 | 37.67 | 0.34 | 0.91 | 37.63 | 37.88 | 37.22 | 671481 |
| 1729550400 | 37.33 | 0.1 | 0.27 | 37.63 | 37.7968 | 37.18 | 1061449 |
| 1729291200 | 37.23 | -0.61 | -1.61 | 37.93 | 37.93 | 37.105 | 860874 |
| 1729204800 | 37.84 | -0.08 | -0.21 | 37.89 | 38.03 | 37.51 | 851528 |
| 1729118400 | 37.92 | 0.32 | 0.85 | 37.83 | 38.395 | 37.82 | 723896 |
| 1729032000 | 37.6 | -2.04 | -5.15 | 38.27 | 38.625 | 37.56 | 1598889 |
| 1728945600 | 39.64 | -0.24 | -0.60 | 39.3 | 39.82 | 39.18 | 631626 |
| 1728686400 | 39.88 | 0.64 | 1.63 | 39.2 | 40.4 | 39.12 | 1380182 |
| 1728600000 | 39.24 | 0.16 | 0.41 | 39.31 | 39.64 | 38.9834 | 878128 |
| 1728513600 | 39.08 | -0.28 | -0.71 | 38.97 | 39.52 | 38.7 | 819502 |
| 1728427200 | 39.36 | -0.76 | -1.89 | 39.06 | 39.465 | 38.295 | 1562158 |
| 1728340800 | 40.12 | 0.46 | 1.16 | 39.78 | 40.45 | 39.62 | 1109166 |
| 1728081600 | 39.66 | 0.58 | 1.48 | 39.52 | 39.85 | 39.07 | 1140184 |
| 1727995200 | 39.08 | 2.2 | 5.97 | 36.94 | 39.145 | 36.66 | 2200313 |
| 1727908800 | 36.88 | 0.48 | 1.32 | 37.13 | 37.34 | 36.41 | 1536851 |
| 1727822400 | 36.4 | 0.99 | 2.80 | 35.01 | 36.66 | 34.72 | 1133451 |
| 1727736000 | 35.41 | 0.24 | 0.68 | 34.8 | 35.7 | 34.56 | 1360261 |
| 1727476800 | 35.17 | 0.77 | 2.24 | 34.54 | 35.19 | 34.44 | 1435623 |
| 1727390400 | 34.4 | -2.03 | -5.57 | 35.58 | 35.783 | 34.24 | 2351020 |
| 1727304000 | 36.43 | -0.97 | -2.59 | 37.26 | 37.335 | 36.235 | 1645816 |
| 1727217600 | 37.4 | 0.26 | 0.70 | 37.62 | 37.78 | 37.16 | 1416811 |
| 1727131200 | 37.14 | 0.03 | 0.08 | 37.18 | 37.85 | 36.82 | 1596220 |
| 1726872000 | 37.11 | -0.14 | -0.38 | 37.23 | 37.435 | 36.6 | 3589478 |
| 1726785600 | 37.25 | 1.08 | 2.99 | 37.51 | 37.78 | 36.66 | 1363824 |
| 1726699200 | 36.17 | 0.1 | 0.28 | 36.06 | 37.09 | 35.91 | 1226750 |
| 1726612800 | 36.07 | 1.18 | 3.38 | 34.98 | 36.26 | 34.98 | 1288336 |
| 1726526400 | 34.89 | 0.45 | 1.31 | 34.71 | 35.07 | 34.4064 | 1266319 |
| 1726267200 | 34.44 | 0.35 | 1.03 | 34.47 | 35.02 | 34.325 | 879559 |
| 1726180800 | 34.09 | 0.11 | 0.32 | 34.02 | 34.36 | 33.52 | 1076682 |
| 1726094400 | 33.98 | 0.02 | 0.06 | 34.17 | 34.2 | 33.17 | 1258817 |
| 1726008000 | 33.96 | -0.5 | -1.45 | 34.47 | 34.75 | 33.479999 | 1533190 |
| 1725921600 | 34.46 | -0.49 | -1.40 | 34.97 | 35.3 | 34.44 | 1265498 |
| 1725662400 | 34.95 | -1.33 | -3.67 | 36.23 | 36.52 | 34.67 | 2072822 |
| 1725576000 | 36.28 | -0.43 | -1.17 | 37.07 | 37.2 | 36.13 | 1195944 |
| 1725489600 | 36.71 | -1.41 | -3.70 | 38.28 | 38.43 | 36.65 | 1824954 |
| 1725403200 | 38.12 | -1.66 | -4.17 | 38.78 | 38.9 | 37.61 | 2169779 |
| 1725057600 | 39.78 | -0.53 | -1.31 | 39.77 | 39.86 | 39.36 | 926798 |
| 1724971200 | 40.31 | 0.55 | 1.38 | 40.15 | 40.555 | 39.75 | 828925 |
| 1724884800 | 39.76 | -0.11 | -0.28 | 39.45 | 39.785 | 39.36 | 679981 |
| 1724798400 | 39.87 | -0.32 | -0.80 | 39.98 | 40.2 | 39.545 | 955590 |
| 1724712000 | 40.19 | 0.58 | 1.46 | 40.37 | 40.668 | 39.8 | 908056 |
| 1724452800 | 39.61 | 1.56 | 4.10 | 38.44 | 39.7 | 38.35 | 1841138 |
| 1724366400 | 38.05 | 0.23 | 0.61 | 37.84 | 38.34 | 37.84 | 608357 |
| 1724280000 | 37.82 | 0.26 | 0.69 | 38.13 | 38.19 | 37.52 | 1068017 |
| 1724193600 | 37.56 | -1.41 | -3.62 | 38.8 | 39 | 37.26 | 1073353 |
| 1724107200 | 38.97 | 0.37 | 0.96 | 38.71 | 39.47 | 38.65 | 950410 |
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
