Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.83 | 12.8047441248 | 45.53 | 51.41 | 45.34 | 1503944 | 47.97019476 | SP |
| 4 | 3.7 | 7.76332354175 | 47.66 | 51.41 | 41.17 | 1366942 | 45.49336573 | SP |
| 12 | -4.29 | -7.70889487871 | 55.65 | 58.03 | 41.17 | 1443640 | 48.12333172 | SP |
| 26 | 15.14 | 41.8001104362 | 36.22 | 59.07 | 35.49 | 1879775 | 48.56378773 | SP |
| 52 | 15.28 | 42.3503325942 | 36.08 | 59.07 | 27.33 | 1942056 | 40.95103002 | SP |
| 156 | 24.56 | 91.6417910448 | 26.8 | 59.07 | 21.05 | 2160966 | 38.41275019 | SP |
| 260 | 24.56 | 91.6417910448 | 26.8 | 59.07 | 21.05 | 2160966 | 38.41275019 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745361000 | 49.8 | 2.23 | 4.69 | 48.8 | 50 | 48.71 | 2433679 |
| 1745274600 | 47.57 | 1.34 | 2.90 | 47.49 | 48.25 | 47.03 | 1603562 |
| 1744929000 | 46.23 | 0.31 | 0.68 | 46.1 | 46.56 | 45.58 | 790189 |
| 1744842600 | 45.92 | 0.18 | 0.39 | 45.53 | 46.555 | 45.34 | 1188345 |
| 1744756200 | 45.74 | -0.48 | -1.04 | 46.75 | 47.09 | 45.66 | 619108 |
| 1744669800 | 46.22 | 0.57 | 1.25 | 46.27 | 46.72 | 45.56 | 703583 |
| 1744410600 | 45.65 | 2.35 | 5.43 | 44.68 | 45.84 | 44.235 | 1379953 |
| 1744324200 | 43.3 | -1.47 | -3.28 | 44.46 | 44.51 | 42.63 | 1581112 |
| 1744237800 | 44.77 | 3.02 | 7.23 | 41.76 | 45.17 | 41.7 | 2677789 |
| 1744151400 | 41.75 | -0.68 | -1.60 | 43.59 | 43.7276 | 41.45 | 1521014 |
| 1744065000 | 42.43 | -3.26 | -7.14 | 41.8 | 44.17 | 41.17 | 3019080 |
| 1743805800 | 45.69 | 1.1 | 2.47 | 44.96 | 46.06 | 44.4825 | 1616754 |
| 1743719400 | 44.59 | -2.74 | -5.79 | 44.58 | 45.01 | 44.17 | 1072290 |
| 1743633000 | 47.33 | 1.06 | 2.29 | 46.05 | 47.584225 | 46 | 1223010 |
| 1743546600 | 46.27 | 1.39 | 3.10 | 45.51 | 46.58 | 44.875 | 1575095 |
| 1743460200 | 44.88 | -0.7 | -1.54 | 44.9 | 45.665 | 44.43 | 943929 |
| 1743201000 | 45.58 | -1.8 | -3.80 | 46.45 | 46.56 | 45.45 | 520840 |
| 1743114600 | 47.38 | 0.29 | 0.62 | 47 | 47.67 | 46.71 | 500287 |
| 1743028200 | 47.09 | -0.91 | -1.90 | 47.66 | 47.855 | 46.71 | 970501 |
| 1742941800 | 48 | -0.04 | -0.08 | 47.76 | 48.109 | 47.4401 | 588419 |
| 1742855400 | 48.04 | 2.36 | 5.17 | 47.55 | 48.34 | 47.49 | 667993 |
| 1742596200 | 45.68 | -0.13 | -0.28 | 45.52 | 45.93 | 45.25 | 398942 |
| 1742509800 | 45.81 | -0.74 | -1.59 | 46.32 | 47.085 | 45.48 | 566139 |
| 1742423400 | 46.55 | 1.75 | 3.91 | 45.72 | 46.83 | 45.515 | 1047730 |
| 1742337000 | 44.8 | -1.19 | -2.59 | 44.84 | 44.9 | 44.12 | 1162102 |
| 1742250600 | 45.99 | -0.09 | -0.20 | 45.16 | 46.16 | 44.87 | 938082 |
| 1741991400 | 46.08 | 2.47 | 5.66 | 45.4 | 46.47 | 45.0001 | 1443126 |
| 1741905000 | 43.61 | -1.51 | -3.35 | 45.12 | 45.23 | 43.45 | 976417 |
| 1741818600 | 45.12 | -0.09 | -0.20 | 45.33 | 45.59 | 43.84 | 811437 |
| 1741732200 | 45.21 | 2.22 | 5.16 | 44.32 | 45.5 | 42.99 | 1104150 |
| 1741645800 | 42.99 | -4.34 | -9.17 | 45 | 45.11 | 42.0801 | 2254904 |
| 1741390200 | 47.33 | -1.14 | -2.35 | 48.52 | 49.61 | 47.12 | 2023716 |
| 1741303800 | 48.47 | -0.78 | -1.58 | 48.93 | 49.78 | 47.77 | 1194277 |
| 1741217400 | 49.25 | 1.99 | 4.21 | 48.83 | 49.28 | 47.65 | 1022677 |
| 1741131000 | 47.26 | 0.47 | 1.00 | 45.04 | 48.365 | 44.36 | 2149324 |
| 1741044600 | 46.79 | 0.95 | 2.07 | 50.73 | 50.78 | 46.322 | 2112886 |
| 1740785400 | 45.84 | 0.48 | 1.06 | 44.52 | 46.36 | 44.12 | 2483719 |
| 1740699000 | 45.36 | -0.53 | -1.15 | 46.92 | 46.98 | 44.89 | 2677959 |
| 1740612600 | 45.89 | -2.03 | -4.24 | 46.66 | 48.08 | 44.7 | 2752887 |
| 1740526200 | 47.92 | -3.23 | -6.31 | 48.49 | 48.51 | 46.65 | 4987180 |
| 1740439800 | 51.15 | -0.48 | -0.93 | 51.95 | 52.14 | 50.94 | 1958262 |
| 1740180600 | 51.63 | -2.02 | -3.77 | 53.96 | 54.12 | 51.525 | 2175223 |
| 1740094200 | 53.65 | 1.3 | 2.48 | 53.26 | 53.81 | 52.68 | 1045302 |
| 1740007800 | 52.35 | 1.1 | 2.15 | 52.47 | 52.65 | 51.91 | 927294 |
| 1739921400 | 51.25 | -1.75 | -3.30 | 52.56 | 52.6 | 50.77 | 1469631 |
| 1739575800 | 53 | 0.58 | 1.11 | 52.63 | 53.93 | 52.43 | 976243 |
| 1739489400 | 52.42 | -0.4 | -0.76 | 52.22 | 52.51 | 51.82 | 860225 |
| 1739403000 | 52.82 | 0.95 | 1.83 | 51.56 | 53.19 | 51.412 | 972443 |
| 1739316600 | 51.87 | -1.12 | -2.11 | 52.76 | 53 | 51.6054 | 864391 |
| 1739230200 | 52.99 | 0.82 | 1.57 | 53.25 | 53.36 | 52.73 | 795073 |
| 1738971000 | 52.17 | -0.63 | -1.19 | 54.3 | 54.61 | 52.05 | 2280516 |
| 1738884600 | 52.8 | -0.17 | -0.32 | 53.55 | 53.89 | 52.1 | 1133450 |
| 1738798200 | 52.97 | -0.79 | -1.47 | 53.77 | 54.02 | 52.53 | 1073170 |
| 1738711800 | 53.76 | -1.36 | -2.47 | 54.07 | 54.93 | 53.35 | 1626440 |
| 1738625400 | 55.12 | -0.14 | -0.25 | 51.68 | 55.615 | 51.4002 | 2394586 |
| 1738366200 | 55.26 | -1.79 | -3.14 | 57.02 | 57.79 | 55.2 | 1339144 |
| 1738279800 | 57.05 | 0.27 | 0.48 | 57.18 | 58.03 | 57.04 | 2048719 |
| 1738193400 | 56.78 | 1.71 | 3.11 | 55.65 | 57.1 | 55.2 | 806861 |
| 1738107000 | 55.07 | -0.08 | -0.15 | 55.86 | 56.515 | 55.07 | 916322 |
| 1738020600 | 55.15 | -1.93 | -3.38 | 54.85 | 55.68 | 53.77 | 1648564 |
| 1737761400 | 57.08 | 0.26 | 0.46 | 57.38 | 58.41 | 57 | 1544265 |
| 1737675000 | 56.82 | 0 | 0.00 | 56.82 | 56.82 | 56.82 | 0 |
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
