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 | -2.78 | -5.63437373328 | 49.34 | 49.3892 | 44.6 | 2982 | 46.99124341 | SP |
| 4 | -5.19 | -10.0289855072 | 51.75 | 54.43 | 44.6 | 4621 | 50.33845862 | SP |
| 12 | -5.11 | -9.88968453648 | 51.67 | 55.5496 | 43.22 | 4844 | 49.70198286 | SP |
| 26 | 12.31 | 35.9416058394 | 34.25 | 57.54 | 30.25 | 9738 | 45.88645352 | SP |
| 52 | 19.42 | 71.5549005158 | 27.14 | 57.54 | 21.4517 | 7171 | 41.48035173 | SP |
| 156 | 21.19 | 83.5238470635 | 25.37 | 57.54 | 20.37 | 6039 | 40.45957509 | SP |
| 260 | 21.19 | 83.5238470635 | 25.37 | 57.54 | 20.37 | 6039 | 40.45957509 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441000 | 45.9459 | -0.84 | -1.79 | 46.38 | 46.53 | 45.9459 | 1283 |
| 1719354600 | 46.7834 | 2.18 | 4.90 | 46.12 | 46.7834 | 46.075 | 2014 |
| 1719268200 | 44.6 | -3.81 | -7.87 | 46.18 | 46.3514 | 44.6 | 4388 |
| 1719009000 | 48.4122 | -0.59 | -1.20 | 47.99 | 48.42 | 47.81 | 3842 |
| 1718922600 | 48.9987 | 0.42 | 0.86 | 49.34 | 49.3892 | 48.691 | 3384 |
| 1718749800 | 48.58 | -1.74 | -3.47 | 49.05 | 49.05 | 48.24 | 21283 |
| 1718663400 | 50.3245 | 0.87 | 1.76 | 49.54 | 50.78 | 49.34 | 2017 |
| 1718404200 | 49.4543 | -0.87 | -1.72 | 50.94 | 50.94 | 49.215 | 2353 |
| 1718317800 | 50.32 | -0.67 | -1.31 | 51.54 | 51.54 | 50.32 | 2989 |
| 1718231400 | 50.9866 | -0.09 | -0.17 | 52.35 | 52.8501 | 50.9866 | 5698 |
| 1718145000 | 51.075 | -1.46 | -2.77 | 51.09 | 51.09 | 49.92 | 9929 |
| 1718058600 | 52.53 | 0.13 | 0.25 | 52.4 | 52.5696 | 52.4 | 986 |
| 1717799400 | 52.3993 | -1.01 | -1.89 | 54.16 | 54.16 | 52.1 | 1463 |
| 1717713000 | 53.4107 | -0.59 | -1.09 | 53.82 | 54.155 | 53.4107 | 4789 |
| 1717626600 | 54 | 0.65 | 1.21 | 53.91 | 54.43 | 53.362 | 4641 |
| 1717540200 | 53.354 | 0.93 | 1.78 | 52.73 | 53.89 | 52.73 | 10149 |
| 1717453800 | 52.42 | 1.07 | 2.09 | 52.91 | 53.071 | 52.025 | 2424 |
| 1717194600 | 51.3476 | -0.68 | -1.31 | 52.2 | 52.2 | 50.6499 | 1462 |
| 1717108200 | 52.0271 | 1 | 1.97 | 51.75 | 52.1901 | 51.75 | 2104 |
| 1717021800 | 51.0224 | -0.98 | -1.88 | 51.51 | 51.5201 | 51.0224 | 1108 |
| 1716935400 | 52.0015 | -0.58 | -1.10 | 52 | 52.0015 | 51.4224 | 3673 |
| 1716589800 | 52.5781 | 1.52 | 2.97 | 51.32 | 52.5781 | 51.2005 | 2477 |
| 1716503400 | 51.06 | -2.01 | -3.79 | 52.72 | 54.5 | 51.06 | 1751 |
| 1716417000 | 53.072 | 0.32 | 0.60 | 53.07 | 53.479 | 52.87 | 3712 |
| 1716330600 | 52.7534 | -0.52 | -0.98 | 54.07 | 54.1 | 52.7534 | 4918 |
| 1716244200 | 53.2763 | 2.28 | 4.47 | 51.02 | 53.2763 | 51.02 | 4094 |
| 1715985000 | 50.9952 | 1.34 | 2.69 | 50.51 | 51.2299 | 50.37 | 2360 |
| 1715898600 | 49.6595 | -0.69 | -1.38 | 50.58 | 50.58 | 49.5519 | 3776 |
| 1715812200 | 50.3527 | 3.51 | 7.49 | 49 | 50.47 | 48.91 | 5143 |
| 1715725800 | 46.8424 | -1.28 | -2.66 | 47.27 | 47.27 | 46.76 | 1698 |
| 1715639400 | 48.12 | 1.9 | 4.10 | 47.84 | 48.1481 | 47.82 | 1181 |
| 1715380200 | 46.2228 | -1.37 | -2.88 | 47.93 | 47.93 | 46.07 | 894 |
| 1715293800 | 47.5912 | 0.2 | 0.42 | 46.75 | 47.5912 | 46.75 | 756 |
| 1715207400 | 47.3898 | -0.62 | -1.29 | 47.32 | 47.3898 | 47.1513 | 1757 |
| 1715121000 | 48.01 | -0.15 | -0.31 | 48.56 | 49 | 48 | 6409 |
| 1715034600 | 48.1606 | 0.84 | 1.78 | 48.43 | 48.79 | 48.08 | 3477 |
| 1714775400 | 47.3169 | 2.02 | 4.45 | 46.71 | 47.42 | 46.71 | 7229 |
| 1714689000 | 45.3 | 1.81 | 4.16 | 44.86 | 45.359 | 44.86 | 1883 |
| 1714602600 | 43.4889 | -1.51 | -3.35 | 43.96 | 45.229 | 43.22 | 7526 |
| 1714516200 | 44.9984 | -2.99 | -6.24 | 46.61 | 46.64 | 44.98 | 5575 |
| 1714429800 | 47.9931 | -0.7 | -1.44 | 47.67 | 48.0634 | 47.541 | 1289 |
| 1714170600 | 48.696 | -0.76 | -1.54 | 48.74 | 48.82 | 48.59 | 2552 |
| 1714084200 | 49.4599 | 0.58 | 1.18 | 48.231 | 49.4599 | 48.231 | 2308 |
| 1713997800 | 48.8833 | -1.97 | -3.87 | 50.5 | 50.5 | 48.6 | 1923 |
| 1713911400 | 50.85 | -0.05 | -0.10 | 50.63 | 51.1282 | 50.581 | 3715 |
| 1713825000 | 50.9029 | 1.67 | 3.39 | 50.59 | 51.1345 | 50.44 | 5903 |
| 1713565800 | 49.2325 | 0.64 | 1.31 | 49.35 | 49.71 | 49.2325 | 3498 |
| 1713479400 | 48.5972 | 1.87 | 4.00 | 47.6 | 49.06 | 47.42 | 16581 |
| 1713393000 | 46.73 | -1.38 | -2.88 | 47.84 | 48.09 | 45.86 | 34879 |
| 1713306600 | 48.1148 | -0.57 | -1.16 | 47.8488 | 48.42 | 47.3727 | 2727 |
| 1713220200 | 48.6807 | -2.63 | -5.12 | 51.13 | 51.13 | 48.1001 | 7913 |
| 1712961000 | 51.31 | -2.82 | -5.21 | 53.93 | 53.93 | 50 | 5282 |
| 1712874600 | 54.13 | 0.36 | 0.67 | 54.34 | 54.34 | 53.55 | 7609 |
| 1712788200 | 53.7724 | 0.81 | 1.53 | 51.88 | 53.7724 | 51.88 | 4033 |
| 1712701800 | 52.96 | -2.22 | -4.02 | 54.57 | 54.64 | 52.52 | 4550 |
| 1712615400 | 55.18 | 3.33 | 6.42 | 55.46 | 55.5496 | 54.949 | 8322 |
| 1712356200 | 51.8524 | -0.81 | -1.53 | 51.46 | 52.3 | 51.38 | 4208 |
| 1712269800 | 52.66 | 1.98 | 3.91 | 51.67 | 53.2 | 51.67 | 3347 |
| 1712183400 | 50.68 | -0.17 | -0.33 | 50.62 | 51.3555 | 50.51 | 4193 |
| 1712097000 | 50.8455 | -2.92 | -5.44 | 50.04 | 50.8455 | 49.68 | 6183 |
| 1712010600 | 53.7701 | -0.88 | -1.61 | 55.1 | 55.1 | 52.7833 | 38253 |
| 1711665000 | 54.6474 | 1.27 | 2.38 | 54.76 | 55.2399 | 54.49 | 9337 |
| 1711578600 | 53.3747 | -0.64 | -1.18 | 55.98 | 55.98 | 53.3747 | 5191 |
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
