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 | 0.1015 | 0.216049382716 | 46.98 | 47.105 | 46.92 | 547 | 46.96684883 | SP |
| 4 | -0.0585 | -0.124098430208 | 47.14 | 47.14 | 46.87 | 633 | 47.014388 | SP |
| 12 | -0.2685 | -0.567053854277 | 47.35 | 47.8264 | 46.87 | 366 | 47.25049258 | SP |
| 26 | 0.6215 | 1.33770985794 | 46.46 | 47.8264 | 46.34 | 326 | 47.03247758 | SP |
| 52 | 1.0515 | 2.28437975234 | 46.03 | 47.8264 | 46.03 | 369 | 46.77717493 | SP |
| 156 | -2.5185 | -5.07762096774 | 49.6 | 49.82 | 44.76 | 1401 | 46.64936887 | SP |
| 260 | -2.9285 | -5.85582883423 | 50.01 | 50.79 | 44.76 | 1435 | 47.85641723 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 47.0815 | -0.02 | -0.05 | 47.1 | 47.1 | 47.0815 | 3 |
| 1732577400 | 47.105 | 0.14 | 0.30 | 47.07 | 47.105 | 47.07 | 37 |
| 1732318200 | 46.9629 | -0 | -0.00 | 46.9629 | 46.9629 | 46.9629 | 40 |
| 1732231800 | 46.9646 | -0.02 | -0.04 | 46.99 | 46.99 | 46.92 | 2615 |
| 1732145400 | 46.9818 | -0.03 | -0.07 | 46.98 | 46.9818 | 46.98 | 39 |
| 1732059000 | 47.015 | 0.05 | 0.11 | 47.01 | 47.015 | 47.01 | 132 |
| 1731972600 | 46.965 | 0 | 0.00 | 46.96 | 46.965 | 46.96 | 116 |
| 1731713400 | 46.963 | 0.06 | 0.12 | 46.87 | 46.963 | 46.87 | 29 |
| 1731627000 | 46.9058 | -0.06 | -0.13 | 46.9058 | 46.9058 | 46.9058 | 22 |
| 1731540600 | 46.9672 | 0.03 | 0.07 | 47.02 | 47.02 | 46.9672 | 59 |
| 1731454200 | 46.935 | -0.11 | -0.22 | 46.96 | 46.96 | 46.935 | 37 |
| 1731367800 | 47.04 | -0.03 | -0.07 | 47.02 | 47.04 | 47.02 | 30 |
| 1731108600 | 47.0745 | -0.03 | -0.06 | 47.1055 | 47.1055 | 47.0745 | 197 |
| 1731022200 | 47.101 | 0.17 | 0.36 | 47.01 | 47.12 | 47.01 | 4209 |
| 1730935800 | 46.9319 | -0.06 | -0.12 | 46.9 | 46.9319 | 46.9 | 69 |
| 1730849400 | 46.9905 | 0.03 | 0.07 | 46.95 | 46.9905 | 46.95 | 15 |
| 1730763000 | 46.9556 | 0.06 | 0.13 | 46.99 | 46.99 | 46.9217 | 4628 |
| 1730500200 | 46.8943 | -0.22 | -0.46 | 46.8943 | 46.8943 | 46.8943 | 1 |
| 1730413800 | 47.1119 | -0.03 | -0.06 | 47.11 | 47.1119 | 47.11 | 87 |
| 1730327400 | 47.1392 | -0.06 | -0.14 | 47.14 | 47.14 | 47.1392 | 303 |
| 1730241000 | 47.2033 | 0.03 | 0.06 | 47.21 | 47.21 | 47.2033 | 21 |
| 1730154600 | 47.1738 | -0.03 | -0.06 | 47.21 | 47.21 | 47.1738 | 22 |
| 1729895400 | 47.2 | -0.03 | -0.05 | 47.25 | 47.25 | 47.2 | 159 |
| 1729809000 | 47.2251 | 0.04 | 0.09 | 47.2 | 47.2251 | 47.2 | 4 |
| 1729722600 | 47.1818 | -0.07 | -0.14 | 47.2 | 47.2 | 47.1818 | 16 |
| 1729636200 | 47.25 | -0 | -0.00 | 47.25 | 47.25 | 47.25 | 2 |
| 1729549800 | 47.2502 | -0.13 | -0.27 | 47.33 | 47.33 | 47.2502 | 26 |
| 1729290600 | 47.3791 | 0.02 | 0.04 | 47.3791 | 47.3791 | 47.3791 | 32 |
| 1729204200 | 47.3592 | -0.05 | -0.11 | 47.36 | 47.36 | 47.3592 | 9 |
| 1729117800 | 47.4098 | 0.04 | 0.09 | 47.4098 | 47.4098 | 47.4098 | 23 |
| 1729031400 | 47.3663 | 0.05 | 0.10 | 47.37 | 47.37 | 47.3663 | 8 |
| 1728945000 | 47.32 | -0.03 | -0.07 | 47.28 | 47.32 | 47.28 | 172 |
| 1728685800 | 47.3533 | 0.05 | 0.11 | 47.3533 | 47.3533 | 47.3533 | 5 |
| 1728599400 | 47.3027 | 0.03 | 0.07 | 47.2985 | 47.32 | 47.2985 | 1074 |
| 1728513000 | 47.2699 | -0.04 | -0.09 | 47.27 | 47.27 | 47.2699 | 7 |
| 1728426600 | 47.3102 | 0.04 | 0.09 | 47.265 | 47.3102 | 47.265 | 8 |
| 1728340200 | 47.2672 | -0.07 | -0.16 | 47.265 | 47.2672 | 47.265 | 127 |
| 1728081000 | 47.3413 | -0.19 | -0.40 | 47.385 | 47.385 | 47.3413 | 13 |
| 1727994600 | 47.5297 | -0.09 | -0.18 | 47.57 | 47.57 | 47.5297 | 17 |
| 1727908200 | 47.615 | -0.01 | -0.03 | 47.615 | 47.615 | 47.615 | 35 |
| 1727821800 | 47.6296 | -0.11 | -0.24 | 47.64 | 47.64 | 47.6275 | 136 |
| 1727735400 | 47.7437 | -0.06 | -0.13 | 47.78 | 47.78 | 47.7437 | 76 |
| 1727476200 | 47.8061 | 0.09 | 0.19 | 47.79 | 47.8061 | 47.79 | 102 |
| 1727389800 | 47.7156 | -0.04 | -0.08 | 47.76 | 47.76 | 47.7156 | 132 |
| 1727303400 | 47.7542 | -0.07 | -0.15 | 47.79 | 47.79 | 47.7542 | 5 |
| 1727217000 | 47.8264 | 0.06 | 0.13 | 47.77 | 47.8264 | 47.77 | 155 |
| 1727130600 | 47.7635 | -0.02 | -0.04 | 47.74 | 47.7635 | 47.74 | 41 |
| 1726871400 | 47.7838 | 0.03 | 0.07 | 47.776 | 47.7838 | 47.776 | 336 |
| 1726785000 | 47.7505 | 0.05 | 0.10 | 47.74 | 47.755 | 47.7 | 1992 |
| 1726698600 | 47.701 | -0.02 | -0.05 | 47.76 | 47.76 | 47.701 | 107 |
| 1726612200 | 47.725 | -0.02 | -0.04 | 47.72 | 47.725 | 47.7106 | 381 |
| 1726525800 | 47.7454 | 0.04 | 0.09 | 47.71 | 47.7454 | 47.71 | 21 |
| 1726266600 | 47.7015 | 0.07 | 0.15 | 47.7015 | 47.7015 | 47.7015 | 35 |
| 1726180200 | 47.6293 | -0.01 | -0.02 | 47.6293 | 47.6293 | 47.6293 | 7 |
| 1726093800 | 47.64 | -0 | -0.01 | 47.56 | 47.64 | 47.56 | 108 |
| 1726007400 | 47.6444 | 0.07 | 0.15 | 47.6 | 47.6444 | 47.6 | 10 |
| 1725921000 | 47.5747 | 0.02 | 0.04 | 47.555 | 47.59 | 47.555 | 525 |
| 1725661800 | 47.5556 | 0.04 | 0.08 | 47.55 | 47.5556 | 47.5402 | 976 |
| 1725575400 | 47.5167 | 0.06 | 0.12 | 47.52 | 47.53 | 47.45 | 2380 |
| 1725489000 | 47.4595 | 0.14 | 0.29 | 47.35 | 47.4595 | 47.35 | 13 |
| 1725402600 | 47.3216 | -0.14 | -0.29 | 47.34 | 47.34 | 47.29 | 411 |
| 1725057000 | 47.4609 | -0.01 | -0.03 | 47.464 | 47.47 | 47.4609 | 317 |
| 1724970600 | 47.4741 | -0 | -0.00 | 47.492 | 47.492 | 47.46 | 581 |
| 1724884200 | 47.4755 | -0.01 | -0.02 | 47.47 | 47.4755 | 47.47 | 35 |
| 1724797800 | 47.483 | 0.03 | 0.07 | 47.44 | 47.483 | 47.44 | 239 |
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
