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 | -0.55 | -0.970873786408 | 56.65 | 57.69 | 55.86 | 375580 | 56.60435045 | SP |
| 4 | 6.93 | 14.0939597315 | 49.17 | 57.69 | 48.55 | 501021 | 54.31719669 | SP |
| 12 | 9.61 | 20.6711120671 | 46.49 | 57.69 | 44.82 | 366702 | 50.90361155 | SP |
| 26 | 14.05 | 33.4126040428 | 42.05 | 57.69 | 38.75 | 330222 | 48.17914809 | SP |
| 52 | 17.99 | 47.2054578851 | 38.11 | 57.69 | 38.11 | 299540 | 45.01615083 | SP |
| 156 | -5.04 | -8.24337585868 | 61.14 | 69.71 | 28.8 | 335757 | 42.7190233 | SP |
| 260 | 6.12 | 12.2448979592 | 49.98 | 69.71 | 24.62 | 279475 | 44.32491635 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 56.46 | -0.1 | -0.18 | 56.78 | 56.9599 | 56.175 | 827001 |
| 1732750200 | 56.56 | -0.12 | -0.21 | 56.99 | 57.23 | 56.48 | 144230 |
| 1732663800 | 56.68 | -0.22 | -0.39 | 56.75 | 56.92 | 56.43 | 136321 |
| 1732577400 | 56.9 | 0.75 | 1.34 | 56.65 | 57.69 | 56.65 | 388275 |
| 1732318200 | 56.15 | 1.19 | 2.17 | 55.12 | 56.23 | 55.1 | 476410 |
| 1732231800 | 54.96 | 0.73 | 1.35 | 54.41 | 55.52 | 54.41 | 742357 |
| 1732145400 | 54.23 | -0.08 | -0.15 | 54.39 | 54.44 | 53.81 | 218426 |
| 1732059000 | 54.31 | -0.29 | -0.53 | 53.75 | 54.53 | 53.75 | 451864 |
| 1731972600 | 54.6 | 0.11 | 0.20 | 54.55 | 54.8401 | 54.39 | 487334 |
| 1731713400 | 54.49 | 0.04 | 0.07 | 54.51 | 55.01 | 54.08 | 260543 |
| 1731627000 | 54.45 | -0.3 | -0.55 | 54.83 | 55.06 | 54.27 | 153371 |
| 1731540600 | 54.75 | -0.18 | -0.33 | 55.21 | 55.84 | 54.6317 | 289942 |
| 1731454200 | 54.93 | -0.14 | -0.25 | 54.86 | 55.37 | 54.59 | 414497 |
| 1731367800 | 55.07 | 1.41 | 2.63 | 54.52 | 55.45 | 54.51 | 475743 |
| 1731108600 | 53.66 | 0.22 | 0.41 | 53.65 | 54.01 | 53.19 | 261631 |
| 1731022200 | 53.44 | -1.62 | -2.94 | 54.51 | 54.51 | 53.2 | 587356 |
| 1730935800 | 55.06 | 5.64 | 11.41 | 52.68 | 55.1 | 52.68 | 2179325 |
| 1730849400 | 49.42 | 0.61 | 1.25 | 48.94 | 49.59 | 48.94 | 443380 |
| 1730763000 | 48.81 | -0.44 | -0.89 | 49.17 | 49.17 | 48.55 | 772066 |
| 1730500200 | 49.25 | -0.34 | -0.69 | 49.92 | 50.27 | 49.2 | 272827 |
| 1730413800 | 49.59 | -0.6 | -1.20 | 50.14 | 50.48 | 49.59 | 245154 |
| 1730327400 | 50.19 | 0.5 | 1.01 | 49.56 | 50.84 | 49.56 | 1112975 |
| 1730241000 | 49.69 | -0.29 | -0.58 | 49.83 | 50.01 | 49.57 | 152946 |
| 1730154600 | 49.98 | 1.13 | 2.31 | 49.25 | 50.095 | 49.15 | 381434 |
| 1729895400 | 48.85 | -0.65 | -1.31 | 49.83 | 49.97 | 48.76 | 703299 |
| 1729809000 | 49.5 | -0.06 | -0.12 | 49.63 | 49.63 | 49 | 526885 |
| 1729722600 | 49.56 | 0.11 | 0.22 | 49.21 | 49.72 | 49.08 | 107436 |
| 1729636200 | 49.45 | 0.56 | 1.15 | 48.8 | 49.47 | 48.7 | 462004 |
| 1729549800 | 48.89 | -1.29 | -2.57 | 50.08 | 50.18 | 48.83 | 187802 |
| 1729290600 | 50.18 | -0.28 | -0.55 | 50.55 | 50.69 | 49.84 | 145081 |
| 1729204200 | 50.46 | 0.19 | 0.38 | 50.32 | 50.805 | 49.99 | 178447 |
| 1729117800 | 50.27 | 0.68 | 1.37 | 50.18 | 50.84 | 50.03 | 384453 |
| 1729031400 | 49.59 | 0.36 | 0.73 | 49.45 | 50.6299 | 49.26 | 254924 |
| 1728945000 | 49.23 | 0.45 | 0.92 | 48.76 | 49.31 | 48.47 | 128695 |
| 1728685800 | 48.78 | 1.33 | 2.80 | 47.82 | 49 | 47.82 | 214698 |
| 1728599400 | 47.45 | -0.06 | -0.13 | 47.38 | 47.7 | 47.17 | 93541 |
| 1728513000 | 47.51 | 0.72 | 1.54 | 46.81 | 47.7 | 46.67 | 133332 |
| 1728426600 | 46.79 | -0.13 | -0.28 | 47.05 | 47.09 | 46.73 | 84602 |
| 1728340200 | 46.92 | -0.2 | -0.42 | 46.96 | 47.2 | 46.5316 | 136040 |
| 1728081000 | 47.12 | 1.05 | 2.28 | 46.86 | 47.27 | 46.58 | 150807 |
| 1727994600 | 46.07 | -0.05 | -0.11 | 45.89 | 46.18 | 45.46 | 235553 |
| 1727908200 | 46.12 | -0.03 | -0.07 | 46.13 | 46.74 | 45.95 | 114358 |
| 1727821800 | 46.15 | -1.39 | -2.92 | 47.3 | 47.3 | 45.9 | 231279 |
| 1727735400 | 47.54 | 0.49 | 1.04 | 47.11 | 47.63 | 46.865 | 518426 |
| 1727476200 | 47.05 | 0.02 | 0.04 | 47.3 | 47.51 | 46.89 | 365482 |
| 1727389800 | 47.03 | 0.6 | 1.29 | 46.87 | 47.14 | 46.48 | 674755 |
| 1727303400 | 46.43 | -1.15 | -2.42 | 47.14 | 47.14 | 46.37 | 1088224 |
| 1727217000 | 47.58 | -0.46 | -0.96 | 48.16 | 48.35 | 47.4 | 136738 |
| 1727130600 | 48.04 | -0.34 | -0.70 | 48.59 | 48.75 | 47.93 | 271728 |
| 1726871400 | 48.38 | -0.55 | -1.12 | 48.78 | 48.78 | 48.23 | 295932 |
| 1726785000 | 48.93 | 1.32 | 2.77 | 48.61 | 48.99 | 48.03 | 324556 |
| 1726698600 | 47.61 | 0.23 | 0.49 | 47.44 | 48.59 | 47.1201 | 405662 |
| 1726612200 | 47.38 | 0.23 | 0.49 | 47.4 | 48 | 47.17 | 130184 |
| 1726525800 | 47.15 | 0.53 | 1.14 | 46.89 | 47.24 | 46.62 | 145333 |
| 1726266600 | 46.62 | 0.72 | 1.57 | 46.24 | 46.7144 | 46.24 | 152638 |
| 1726180200 | 45.9 | -0.04 | -0.09 | 46.18 | 46.37 | 45.63 | 177246 |
| 1726093800 | 45.94 | -0.39 | -0.84 | 45.84 | 46.06 | 44.82 | 217463 |
| 1726007400 | 46.33 | -0.69 | -1.47 | 47.15 | 47.15 | 45.52 | 190138 |
| 1725921000 | 47.02 | 0.87 | 1.89 | 46.49 | 47.2 | 46.34 | 229259 |
| 1725661800 | 46.15 | -1.04 | -2.20 | 47.29 | 47.63 | 46.02 | 274166 |
| 1725575400 | 47.19 | -0.46 | -0.97 | 47.93 | 47.93 | 47.03 | 137709 |
| 1725489000 | 47.65 | -0.58 | -1.20 | 48.13 | 48.47 | 47.44 | 446048 |
| 1725402600 | 48.23 | -0.48 | -0.99 | 48.43 | 48.89 | 48.05 | 262533 |
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
