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 | -0.75 | -1.86104218362 | 40.3 | 40.39 | 39.25 | 3901761 | 39.8409504 | CS |
| 4 | 0.16 | 0.4061944656 | 39.39 | 40.745 | 36.01 | 4609027 | 39.03133502 | CS |
| 12 | -0.04 | -0.101035615054 | 39.59 | 40.745 | 34.17 | 4476839 | 38.23199713 | CS |
| 26 | -1.13 | -2.77777777778 | 40.68 | 41.945 | 34.17 | 4128956 | 38.62332914 | CS |
| 52 | 6.83 | 20.8740831296 | 32.72 | 41.945 | 32.64 | 4358099 | 38.18807061 | CS |
| 156 | 9.71 | 32.5402144772 | 29.84 | 42.715 | 26.425 | 5152322 | 34.22519804 | CS |
| 260 | 9.21 | 30.3559657218 | 30.34 | 42.715 | 9.605 | 6168002 | 26.79288442 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094800 | 40.17 | 0.28 | 0.70 | 39.89 | 40.33 | 39.7 | 3052716 |
| 1740008400 | 39.89 | 0.05 | 0.13 | 39.95 | 40.095 | 39.64 | 2298289 |
| 1739922000 | 39.84 | 0.28 | 0.71 | 39.65 | 40.13 | 39.25 | 6300759 |
| 1739576400 | 39.56 | -0.39 | -0.98 | 40.3 | 40.39 | 39.42 | 3955278 |
| 1739490000 | 39.95 | 0.31 | 0.78 | 39.48 | 40.12 | 39.46 | 3236177 |
| 1739403600 | 39.64 | -0.99 | -2.44 | 40.39 | 40.68 | 39.395 | 3509527 |
| 1739317200 | 40.63 | 1.1 | 2.78 | 39.9 | 40.745 | 39.73 | 8313083 |
| 1739230800 | 39.53 | 0.78 | 2.01 | 39.09 | 39.66 | 39.02 | 6417142 |
| 1738971600 | 38.75 | 0.31 | 0.81 | 38.8 | 39.135 | 38.12 | 6711932 |
| 1738885200 | 38.44 | -0.25 | -0.65 | 38.875 | 39.535 | 38.085 | 4532597 |
| 1738798800 | 38.69 | 0.54 | 1.42 | 38.07 | 38.88 | 38.01 | 4251760 |
| 1738712400 | 38.15 | 0.59 | 1.57 | 37.53 | 38.62 | 37.44 | 8707353 |
| 1738626000 | 37.56 | 0 | 0.00 | 36.18 | 38.06 | 36.01 | 4678415 |
| 1738366800 | 37.56 | -1.08 | -2.80 | 38.43 | 38.74 | 37.25 | 5302931 |
| 1738280400 | 38.64 | 0.04 | 0.10 | 38.88 | 39.035 | 38.2141 | 4260399 |
| 1738194000 | 38.6 | 0.34 | 0.89 | 37.98 | 38.69 | 37.96 | 3353961 |
| 1738107600 | 38.26 | -0.51 | -1.32 | 38.88 | 38.88 | 37.95 | 2837832 |
| 1738021200 | 38.77 | -0.18 | -0.46 | 38.76 | 38.995 | 38.11 | 3261612 |
| 1737762000 | 38.95 | -0.28 | -0.71 | 39.39 | 39.53 | 38.91 | 3008093 |
| 1737675600 | 39.23 | 0 | 0.00 | 39.23 | 39.23 | 39.23 | 0 |
| 1737589200 | 39.23 | -0.57 | -1.43 | 39.8 | 40.16 | 39.19 | 3573005 |
| 1737502800 | 39.8 | 0.77 | 1.97 | 39.16 | 39.94 | 38.89 | 3811914 |
| 1737157200 | 39.03 | -0.04 | -0.10 | 38.78 | 39.23 | 38.66 | 4446089 |
| 1737070800 | 39.07 | -1.04 | -2.59 | 39.88 | 40.01 | 38.875 | 6958550 |
| 1736984400 | 40.11 | 0.34 | 0.85 | 40 | 40.265 | 39.84 | 4162726 |
| 1736898000 | 39.77 | 0.38 | 0.96 | 39.22 | 39.87 | 39.04 | 5426355 |
| 1736811600 | 39.39 | 0.01 | 0.03 | 39.56 | 40.64 | 39.235 | 6798358 |
| 1736552400 | 39.38 | 1.05 | 2.74 | 38.8 | 39.55 | 38.77 | 5907728 |
| 1736379600 | 38.33 | 0 | 0.00 | 38.09 | 38.43 | 37.94 | 4508298 |
| 1736293200 | 38.33 | 1.37 | 3.71 | 37.4 | 38.5565 | 37.4 | 5382974 |
| 1736206800 | 36.96 | 0.53 | 1.45 | 36.8 | 37.46 | 36.79 | 3410652 |
| 1735947600 | 36.43 | 0.39 | 1.08 | 36.27 | 36.45 | 35.945 | 2714740 |
| 1735861200 | 36.04 | 0.36 | 1.01 | 36 | 36.35 | 35.79 | 2337506 |
| 1735688400 | 35.68 | 0.39 | 1.11 | 35.34 | 35.76 | 35.2 | 2316963 |
| 1735602000 | 35.29 | 0.03 | 0.09 | 35.23 | 35.5691 | 35.01 | 3354416 |
| 1735342800 | 35.26 | 0.1 | 0.28 | 35.1 | 35.64 | 35.03 | 3771576 |
| 1735256400 | 35.16 | -0.02 | -0.06 | 35.18 | 35.375 | 34.97 | 2702481 |
| 1735077840 | 35.18 | 0.15 | 0.43 | 35.24 | 35.34 | 34.81 | 1239351 |
| 1734997200 | 35.03 | 0.53 | 1.54 | 34.35 | 35.155 | 34.17 | 3932839 |
| 1734738000 | 34.5 | -0.11 | -0.32 | 34.45 | 34.965 | 34.27 | 3725123 |
| 1734651600 | 34.61 | -0.24 | -0.69 | 35.17 | 35.36 | 34.49 | 4119643 |
| 1734565200 | 34.85 | -0.99 | -2.76 | 35.87 | 35.99 | 34.76 | 3982114 |
| 1734478800 | 35.84 | -0.39 | -1.08 | 35.8 | 36.063 | 35.55 | 4011912 |
| 1734392400 | 36.23 | -0.55 | -1.50 | 36.3 | 36.39 | 35.855 | 6721615 |
| 1734133200 | 36.78 | -0.41 | -1.10 | 37.17 | 37.27 | 36.535 | 5165693 |
| 1734046800 | 37.19 | -0.96 | -2.52 | 38.1 | 38.1 | 37.15 | 4436130 |
| 1733960400 | 38.15 | 0.31 | 0.82 | 37.96 | 38.17 | 37.8 | 3856279 |
| 1733874000 | 37.84 | -0.35 | -0.92 | 38.4 | 38.42 | 37.82 | 3785584 |
| 1733787600 | 38.19 | -0.19 | -0.50 | 38.82 | 39.24 | 38.18 | 6055651 |
| 1733528400 | 38.38 | -0.77 | -1.97 | 39.02 | 39.1 | 38.18 | 4432608 |
| 1733442000 | 39.15 | 0.68 | 1.77 | 38.68 | 39.428 | 38.58 | 3598701 |
| 1733355600 | 38.47 | -0.49 | -1.26 | 39.05 | 39.09 | 38.185 | 4335981 |
| 1733269200 | 38.96 | -0.27 | -0.69 | 39.24 | 39.24 | 38.66 | 6500814 |
| 1733182800 | 39.23 | -0.25 | -0.63 | 39.65 | 39.77 | 38.835 | 11969380 |
| 1732917840 | 39.48 | -0.07 | -0.18 | 39.57 | 39.88 | 39.475 | 1821328 |
| 1732750800 | 39.55 | 0.01 | 0.03 | 39.45 | 39.92 | 39.26 | 3771569 |
| 1732664400 | 39.54 | -1.12 | -2.75 | 40.46 | 40.48 | 39.23 | 7031390 |
| 1732578000 | 40.66 | -0.87 | -2.09 | 41.54 | 41.7496 | 40.295 | 6269660 |
| 1732318800 | 41.53 | 0.4 | 0.97 | 41.23 | 41.54 | 40.92 | 5385295 |
| 1732232400 | 41.13 | 0.3 | 0.73 | 41.12 | 41.36 | 40.85 | 4195124 |
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
