We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.181 | -0.361566120655 | 50.06 | 50.1 | 49.86 | 457469 | 49.98527883 | SP |
| 4 | 0.019 | 0.0381066987565 | 49.86 | 50.1 | 49.85 | 437234 | 49.97725921 | SP |
| 12 | -0.031 | -0.0621118012422 | 49.91 | 50.1 | 49.75 | 463667 | 49.92899104 | SP |
| 26 | 0.069 | 0.138526400321 | 49.81 | 50.1 | 49.75 | 473295 | 49.91766757 | SP |
| 52 | 0.259 | 0.521966948811 | 49.62 | 50.115 | 49.61 | 465942 | 49.86090188 | SP |
| 156 | -0.581 | -1.15140705509 | 50.46 | 50.5 | 49.23 | 457132 | 49.85706902 | SP |
| 260 | -0.481 | -0.955123113582 | 50.36 | 50.6 | 46.87 | 503037 | 50.05866869 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 49.88 | 0.01 | 0.02 | 49.89 | 49.89 | 49.87 | 441450 |
| 1719268200 | 49.87 | -0.22 | -0.44 | 49.88 | 49.88 | 49.86 | 397546 |
| 1719009000 | 50.09 | 0.03 | 0.06 | 50.08 | 50.1 | 50.07 | 608811 |
| 1718922600 | 50.06 | -0.01 | -0.02 | 50.06 | 50.0799 | 50.06 | 382068 |
| 1718749800 | 50.07 | 0.02 | 0.05 | 50.05 | 50.08 | 50.05 | 1489393 |
| 1718663400 | 50.045 | -0.01 | -0.01 | 50.04 | 50.05 | 50.03 | 354024 |
| 1718404200 | 50.05 | 0.02 | 0.03 | 50.03 | 50.05 | 50.03 | 270431 |
| 1718317800 | 50.035 | 0.01 | 0.03 | 50.03 | 50.04 | 50.02 | 283172 |
| 1718231400 | 50.02 | 0.03 | 0.06 | 50.02 | 50.0373 | 50 | 324232 |
| 1718145000 | 49.99 | 0.03 | 0.06 | 49.99 | 49.99 | 49.97 | 179621 |
| 1718058600 | 49.96 | 0.01 | 0.02 | 49.95 | 49.97 | 49.95 | 212303 |
| 1717799400 | 49.95 | -0.02 | -0.04 | 49.97 | 49.97 | 49.94 | 400441 |
| 1717713000 | 49.97 | 0.01 | 0.02 | 49.95 | 49.97 | 49.95 | 206233 |
| 1717626600 | 49.96 | 0.02 | 0.04 | 49.95 | 49.96 | 49.94 | 295874 |
| 1717540200 | 49.94 | 0.03 | 0.06 | 49.93 | 49.95 | 49.93 | 508685 |
| 1717453800 | 49.91 | 0.01 | 0.03 | 49.89 | 49.92 | 49.89 | 543153 |
| 1717194600 | 49.895 | 0.03 | 0.05 | 49.88 | 49.9 | 49.879 | 356508 |
| 1717108200 | 49.87 | 0.02 | 0.04 | 49.85 | 49.87 | 49.85 | 507454 |
| 1717021800 | 49.85 | 0.01 | 0.02 | 49.86 | 49.86 | 49.85 | 540120 |
| 1716935400 | 49.84 | -0 | -0.00 | 49.85 | 49.86 | 49.84 | 636517 |
| 1716589800 | 49.8401 | 0.02 | 0.03 | 49.85 | 49.85 | 49.83 | 315907 |
| 1716503400 | 49.825 | 0.01 | 0.01 | 49.86 | 49.86 | 49.82 | 511013 |
| 1716417000 | 49.82 | -0.01 | -0.01 | 49.81 | 49.83 | 49.81 | 300177 |
| 1716330600 | 49.825 | 0.03 | 0.05 | 49.81 | 49.83 | 49.81 | 318735 |
| 1716244200 | 49.8 | -0.23 | -0.46 | 49.8 | 49.82 | 49.79 | 351861 |
| 1715985000 | 50.03 | 0 | 0.00 | 50.04 | 50.05 | 50.03 | 586418 |
| 1715898600 | 50.03 | 0.01 | 0.01 | 50.05 | 50.05 | 50.02 | 532236 |
| 1715812200 | 50.025 | 0.03 | 0.07 | 50.02 | 50.04 | 50.01 | 441316 |
| 1715725800 | 49.99 | 0.02 | 0.04 | 49.98 | 50 | 49.98 | 343115 |
| 1715639400 | 49.9701 | 0.01 | 0.01 | 49.98 | 49.98 | 49.97 | 208387 |
| 1715380200 | 49.965 | 0 | 0.00 | 49.97 | 49.9799 | 49.95 | 435036 |
| 1715293800 | 49.965 | 0.03 | 0.05 | 49.97 | 49.97 | 49.96 | 226896 |
| 1715207400 | 49.94 | 0 | 0.00 | 49.96 | 49.96 | 49.94 | 336032 |
| 1715121000 | 49.94 | 0.01 | 0.02 | 49.93 | 49.95 | 49.93 | 601512 |
| 1715034600 | 49.93 | 0.01 | 0.02 | 49.93 | 49.93 | 49.92 | 1155694 |
| 1714775400 | 49.92 | 0.03 | 0.06 | 49.94 | 49.94 | 49.905 | 583126 |
| 1714689000 | 49.89 | 0.04 | 0.08 | 49.88 | 49.89 | 49.86 | 586358 |
| 1714602600 | 49.85 | 0.04 | 0.08 | 49.83 | 49.86 | 49.8299 | 421704 |
| 1714516200 | 49.81 | -0.02 | -0.04 | 49.83 | 49.83 | 49.81 | 334861 |
| 1714429800 | 49.83 | 0.02 | 0.05 | 49.83 | 49.83 | 49.82 | 316315 |
| 1714170600 | 49.805 | 0.01 | 0.02 | 49.81 | 49.82 | 49.8 | 552128 |
| 1714084200 | 49.795 | 0.02 | 0.03 | 49.8 | 49.8 | 49.78 | 314979 |
| 1713997800 | 49.78 | -0.01 | -0.01 | 49.79 | 49.8 | 49.78 | 615665 |
| 1713911400 | 49.785 | 0.01 | 0.03 | 49.8 | 49.8 | 49.77 | 344659 |
| 1713825000 | 49.77 | -0.2 | -0.40 | 49.77 | 49.77 | 49.75 | 505736 |
| 1713565800 | 49.9688 | 0.01 | 0.02 | 49.96 | 49.9799 | 49.95 | 701985 |
| 1713479400 | 49.96 | 0.01 | 0.02 | 49.97 | 49.97 | 49.95 | 348935 |
| 1713393000 | 49.95 | 0.01 | 0.02 | 49.94 | 49.96 | 49.94 | 457307 |
| 1713306600 | 49.94 | -0.01 | -0.02 | 49.94 | 49.95 | 49.93 | 379047 |
| 1713220200 | 49.95 | 0.01 | 0.01 | 49.92 | 49.95 | 49.92 | 929677 |
| 1712961000 | 49.945 | 0.02 | 0.03 | 49.94 | 49.95 | 49.94 | 829117 |
| 1712874600 | 49.93 | 0.02 | 0.05 | 49.94 | 49.94 | 49.91 | 657898 |
| 1712788200 | 49.905 | -0.05 | -0.09 | 49.91 | 49.92 | 49.9 | 417909 |
| 1712701800 | 49.95 | 0.02 | 0.04 | 49.94 | 49.96 | 49.94 | 240972 |
| 1712615400 | 49.93 | -0.01 | -0.02 | 49.94 | 49.94 | 49.93 | 333967 |
| 1712356200 | 49.94 | -0.01 | -0.02 | 49.95 | 49.95 | 49.94 | 572050 |
| 1712269800 | 49.95 | 0.04 | 0.08 | 49.93 | 49.95 | 49.93 | 579121 |
| 1712183400 | 49.91 | 0.01 | 0.02 | 49.91 | 49.92 | 49.9 | 207065 |
| 1712097000 | 49.9 | 0.02 | 0.04 | 49.89 | 49.91 | 49.89 | 239928 |
| 1712010600 | 49.8812 | -0.01 | -0.03 | 49.91 | 49.91 | 49.88 | 667344 |
| 1711665000 | 49.895 | 0.01 | 0.01 | 49.9 | 49.91 | 49.89 | 575566 |
| 1711578600 | 49.89 | 0.03 | 0.06 | 49.89 | 49.9 | 49.88 | 737454 |
| 1711492200 | 49.86 | -0.01 | -0.02 | 49.87 | 49.87 | 49.86 | 206720 |
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
