Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.259067357513 | 50.18 | 50.24 | 50 | 86360 | 50.16726972 | SP |
| 4 | 0.05 | 0.1 | 50 | 50.24 | 49.95 | 112754 | 50.08754005 | SP |
| 12 | -0.25 | -0.497017892644 | 50.3 | 50.49 | 49.95 | 100159 | 50.17434831 | SP |
| 26 | -0.02 | -0.0399440782904 | 50.07 | 50.49 | 49.82 | 95815 | 50.15231203 | SP |
| 52 | 0.34 | 0.68396700865 | 49.71 | 50.49 | 49.6 | 96954 | 50.04482308 | SP |
| 156 | -0.65 | -1.28205128205 | 50.7 | 50.95 | 48.58 | 50994 | 49.96818031 | SP |
| 260 | -0.69 | -1.35987386677 | 50.74 | 51.38 | 43.16 | 44236 | 50.06493541 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 50.05 | -0.17 | -0.33 | 50.07 | 50.07 | 50 | 75311 |
| 1732663800 | 50.215 | -0.01 | -0.01 | 50.22 | 50.24 | 50.1801 | 109725 |
| 1732577400 | 50.22 | 0.06 | 0.12 | 50.19 | 50.2385 | 50.19 | 79343 |
| 1732318200 | 50.16 | 0.03 | 0.06 | 50.18 | 50.18 | 50.12 | 81060 |
| 1732231800 | 50.13 | 0.02 | 0.04 | 50.15 | 50.15 | 50.12 | 133301 |
| 1732145400 | 50.1101 | -0.03 | -0.06 | 50.17 | 50.17 | 50.11 | 78272 |
| 1732059000 | 50.14 | 0.04 | 0.07 | 50.14 | 50.1599 | 50.11 | 179545 |
| 1731972600 | 50.105 | 0.02 | 0.04 | 50.07 | 50.105 | 50.05 | 58795 |
| 1731713400 | 50.0852 | 0.06 | 0.11 | 50.08 | 50.09 | 50.01 | 146818 |
| 1731627000 | 50.03 | -0.03 | -0.05 | 50.06 | 50.08 | 50.03 | 87953 |
| 1731540600 | 50.055 | -0.01 | -0.01 | 50.12 | 50.12 | 50.04 | 124338 |
| 1731454200 | 50.06 | -0.02 | -0.03 | 50.05 | 50.07 | 50.05 | 99605 |
| 1731367800 | 50.075 | -0.02 | -0.03 | 50.06 | 50.09 | 50.05 | 92569 |
| 1731108600 | 50.09 | 0.06 | 0.11 | 50.06 | 50.1 | 50.04 | 242716 |
| 1731022200 | 50.035 | 0.03 | 0.06 | 50.02 | 50.04 | 49.9801 | 74607 |
| 1730935800 | 50.005 | -0.06 | -0.11 | 50.05 | 50.1499 | 49.95 | 196742 |
| 1730849400 | 50.06 | 0.02 | 0.03 | 50.08 | 50.08 | 50 | 164023 |
| 1730763000 | 50.045 | 0.05 | 0.10 | 50.055 | 50.06 | 49.9965 | 58064 |
| 1730500200 | 49.995 | 0 | 0.01 | 50 | 50.0299 | 49.98 | 59537 |
| 1730413800 | 49.99 | -0.04 | -0.08 | 49.98 | 50.04 | 49.98 | 151713 |
| 1730327400 | 50.03 | -0.2 | -0.40 | 50.08 | 50.08 | 50.01 | 75530 |
| 1730241000 | 50.23 | 0.01 | 0.02 | 50.22 | 50.2733 | 50.19 | 121439 |
| 1730154600 | 50.22 | -0.01 | -0.01 | 50.24 | 50.24 | 50.21 | 59492 |
| 1729895400 | 50.225 | 0.01 | 0.01 | 50.26 | 50.26 | 50.21 | 58654 |
| 1729809000 | 50.22 | 0.05 | 0.10 | 50.22 | 50.225 | 50.17 | 88422 |
| 1729722600 | 50.17 | 0.01 | 0.02 | 50.18 | 50.18 | 50.1389 | 64665 |
| 1729636200 | 50.16 | -0.01 | -0.02 | 50.21 | 50.21 | 50.16 | 85400 |
| 1729549800 | 50.17 | -0.03 | -0.06 | 50.2 | 50.2 | 50.15 | 113634 |
| 1729290600 | 50.2 | 0.03 | 0.06 | 50.2 | 50.21 | 50.18 | 40464 |
| 1729204200 | 50.17 | -0.03 | -0.06 | 50.2 | 50.2 | 50.16 | 114092 |
| 1729117800 | 50.2 | 0.02 | 0.04 | 50.21 | 50.26 | 50.19 | 98443 |
| 1729031400 | 50.18 | 0.05 | 0.10 | 50.25 | 50.25 | 50.16 | 69639 |
| 1728945000 | 50.13 | -0.03 | -0.05 | 50.15 | 50.15 | 50.12 | 77819 |
| 1728685800 | 50.155 | 0.05 | 0.10 | 50.14 | 50.19 | 50.115 | 358297 |
| 1728599400 | 50.105 | -0.05 | -0.10 | 50.15 | 50.1683 | 50.09 | 340122 |
| 1728513000 | 50.155 | -0.03 | -0.05 | 50.18 | 50.18 | 50.14 | 82836 |
| 1728426600 | 50.18 | 0.02 | 0.03 | 50.15 | 50.18 | 50.14 | 42787 |
| 1728340200 | 50.165 | -0.01 | -0.02 | 50.18 | 50.18 | 50.14 | 67622 |
| 1728081000 | 50.175 | -0.05 | -0.09 | 50.14 | 50.1775 | 50.12 | 106637 |
| 1727994600 | 50.22 | -0.02 | -0.04 | 50.24 | 50.24 | 50.21 | 93951 |
| 1727908200 | 50.24 | 0.01 | 0.01 | 50.29 | 50.29 | 50.22 | 151281 |
| 1727821800 | 50.235 | 0.02 | 0.05 | 50.23 | 50.26 | 50.2 | 78674 |
| 1727735400 | 50.21 | 0.01 | 0.02 | 50.2 | 50.28 | 50.19 | 62785 |
| 1727476200 | 50.2 | -0.2 | -0.39 | 50.17 | 50.2328 | 50.16 | 72082 |
| 1727389800 | 50.3979 | 0.01 | 0.02 | 50.42 | 50.42 | 50.38 | 45858 |
| 1727303400 | 50.39 | -0.02 | -0.04 | 50.36 | 50.4 | 50.36 | 51788 |
| 1727217000 | 50.41 | 0.01 | 0.02 | 50.43 | 50.4399 | 50.38 | 67860 |
| 1727130600 | 50.4 | -0.01 | -0.01 | 50.38 | 50.41 | 50.35 | 99923 |
| 1726871400 | 50.405 | -0.01 | -0.01 | 50.41 | 50.4199 | 50.36 | 70664 |
| 1726785000 | 50.41 | 0.02 | 0.04 | 50.49 | 50.49 | 50.33 | 159521 |
| 1726698600 | 50.39 | 0.01 | 0.02 | 50.38 | 50.42 | 50.37 | 59234 |
| 1726612200 | 50.38 | -0.03 | -0.06 | 50.42 | 50.42 | 50.37 | 82070 |
| 1726525800 | 50.41 | 0.04 | 0.08 | 50.37 | 50.41 | 50.35 | 82062 |
| 1726266600 | 50.37 | 0.06 | 0.12 | 50.35 | 50.37 | 50.31787 | 56817 |
| 1726180200 | 50.31 | -0.03 | -0.05 | 50.33 | 50.33 | 50.2801 | 72074 |
| 1726093800 | 50.335 | -0.03 | -0.05 | 50.38 | 50.38 | 50.31 | 51194 |
| 1726007400 | 50.36 | 0.05 | 0.11 | 50.3 | 50.36 | 50.2941 | 49784 |
| 1725921000 | 50.305 | 0 | 0.00 | 50.27 | 50.3099 | 50.27 | 69211 |
| 1725661800 | 50.305 | 0.04 | 0.08 | 50.3 | 50.31 | 50.25 | 72504 |
| 1725575400 | 50.265 | 0.02 | 0.05 | 50.29 | 50.29 | 50.22 | 118047 |
| 1725489000 | 50.24 | 0.06 | 0.12 | 50.22 | 50.28 | 50.19 | 141971 |
| 1725402600 | 50.18 | 0.03 | 0.06 | 50.14 | 50.18 | 50.14 | 242796 |
| 1725057000 | 50.15 | -0.01 | -0.02 | 50.18 | 50.18 | 50.12 | 148708 |
| 1724970600 | 50.16 | -0.29 | -0.57 | 50.25 | 50.25 | 50.13 | 115333 |
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
