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 | 0.7 | 1.22036262204 | 57.36 | 58.3354 | 57.07 | 4581 | 58.12169033 | SP |
| 4 | 2.45 | 4.40568243122 | 55.61 | 58.3354 | 54.6387 | 1831 | 57.74537987 | SP |
| 12 | 4.99 | 9.40267571132 | 53.07 | 58.3354 | 51.6799 | 1590 | 55.85680763 | SP |
| 26 | 6.58 | 12.7816627817 | 51.48 | 58.3354 | 50.03 | 2717 | 53.98454592 | SP |
| 52 | 12.59 | 27.6885858808 | 45.47 | 58.3354 | 45.31 | 2638 | 51.24332001 | SP |
| 156 | 12.18 | 26.5475152572 | 45.88 | 58.3354 | 38.3 | 6765 | 44.98762978 | SP |
| 260 | 24 | 70.4638872578 | 34.06 | 58.3354 | 22.95 | 7847 | 39.9083183 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 58.241 | 0.19 | 0.33 | 58.04 | 58.241 | 58.04 | 15253 |
| 1732577400 | 58.05 | 0.2 | 0.35 | 58.22 | 58.3354 | 57.9048 | 3808 |
| 1732318200 | 57.8501 | 0.24 | 0.42 | 57.85 | 57.91 | 57.77 | 2058 |
| 1732231800 | 57.6093 | 0.33 | 0.57 | 57.35 | 57.69 | 57.35 | 1563 |
| 1732145400 | 57.2815 | -0.11 | -0.20 | 57.36 | 57.36 | 57.07 | 222 |
| 1732059000 | 57.3939 | 0.31 | 0.55 | 56.79 | 57.3939 | 56.76 | 4040 |
| 1731972600 | 57.08 | 0.05 | 0.08 | 57.06 | 57.2815 | 57.06 | 592 |
| 1731713400 | 57.0326 | -0.56 | -0.98 | 56.91 | 57.0326 | 56.79 | 1290 |
| 1731627000 | 57.5968 | -0.34 | -0.58 | 57.72 | 57.9364 | 57.5968 | 894 |
| 1731540600 | 57.935 | 0.1 | 0.17 | 57.86 | 58.21 | 57.86 | 937 |
| 1731454200 | 57.8367 | -0.24 | -0.41 | 58.06 | 58.2134 | 57.8367 | 1564 |
| 1731367800 | 58.0724 | 0.33 | 0.57 | 58.0724 | 58.0724 | 58.0724 | 85 |
| 1731108600 | 57.7452 | 0.07 | 0.13 | 57.7343 | 57.7452 | 57.7182 | 873 |
| 1731022200 | 57.672 | 0.24 | 0.43 | 57.7 | 57.7 | 57.65 | 1032 |
| 1730935800 | 57.4275 | 2.07 | 3.74 | 57.4275 | 57.4275 | 57.4275 | 102 |
| 1730849400 | 55.3563 | 0.66 | 1.20 | 55.12 | 55.3563 | 55.12 | 644 |
| 1730763000 | 54.6982 | 0.03 | 0.06 | 54.66 | 54.6982 | 54.66 | 314 |
| 1730500200 | 54.6637 | 0.02 | 0.05 | 55.09 | 55.09 | 54.6637 | 610 |
| 1730413800 | 54.6387 | -1.01 | -1.81 | 54.72 | 54.72 | 54.6387 | 111 |
| 1730327400 | 55.6483 | 0.17 | 0.31 | 55.61 | 55.99 | 55.61 | 601 |
| 1730241000 | 55.4745 | -0.02 | -0.03 | 55.4 | 55.4745 | 55.4 | 604 |
| 1730154600 | 55.4919 | 0.4 | 0.73 | 55.38 | 55.52 | 55.38 | 697 |
| 1729895400 | 55.0911 | -0.29 | -0.52 | 55.65 | 55.65 | 55.0911 | 942 |
| 1729809000 | 55.38 | -0.02 | -0.04 | 55.33 | 55.38 | 55.13 | 1013 |
| 1729722600 | 55.4047 | -0.5 | -0.89 | 55.64 | 55.64 | 55.16 | 542 |
| 1729636200 | 55.9044 | 0.19 | 0.34 | 55.69 | 55.9044 | 55.69 | 826 |
| 1729549800 | 55.7122 | -0.41 | -0.74 | 55.92 | 55.92 | 55.56 | 875 |
| 1729290600 | 56.1271 | 0.03 | 0.05 | 56.28 | 56.28 | 56.11 | 7800 |
| 1729204200 | 56.0992 | 0.09 | 0.16 | 56.2 | 56.21 | 56.0992 | 2343 |
| 1729117800 | 56.0094 | 0.5 | 0.90 | 55.6 | 56.0094 | 55.6 | 439 |
| 1729031400 | 55.5095 | -0.22 | -0.40 | 55.5095 | 55.5095 | 55.5095 | 145 |
| 1728945000 | 55.7312 | 0.41 | 0.74 | 55.43 | 55.7312 | 55.43 | 381 |
| 1728685800 | 55.3209 | 0.45 | 0.82 | 55.22 | 55.34 | 55.19 | 733 |
| 1728599400 | 54.8718 | -0.03 | -0.05 | 54.75 | 54.8718 | 54.15 | 590 |
| 1728513000 | 54.9002 | 0.16 | 0.30 | 54.7299 | 54.955 | 54.72 | 1664 |
| 1728426600 | 54.7374 | 0.23 | 0.42 | 54.71 | 54.7374 | 54.62 | 751 |
| 1728340200 | 54.5059 | -0.54 | -0.99 | 54.89 | 54.89 | 54.5 | 744 |
| 1728081000 | 55.05 | 0.71 | 1.31 | 54.87 | 55.05 | 54.745 | 1592 |
| 1727994600 | 54.3403 | -0.06 | -0.11 | 54.24 | 54.3403 | 54.24 | 1156 |
| 1727908200 | 54.3997 | -0.06 | -0.11 | 54.34 | 54.3997 | 54.34 | 519 |
| 1727821800 | 54.4585 | -0.75 | -1.37 | 56.12 | 56.12 | 54.4585 | 2691 |
| 1727735400 | 55.2124 | 0.31 | 0.56 | 54.74 | 55.2124 | 54.62 | 533 |
| 1727476200 | 54.9073 | 0.02 | 0.04 | 55.01 | 55.01 | 54.9073 | 1164 |
| 1727389800 | 54.8872 | 0.15 | 0.27 | 54.99 | 54.99 | 54.8872 | 960 |
| 1727303400 | 54.7405 | -0.16 | -0.29 | 54.91 | 54.9292 | 54.7405 | 752 |
| 1727217000 | 54.8993 | 0.1 | 0.19 | 54.92 | 54.9725 | 54.8993 | 863 |
| 1727130600 | 54.7951 | 0.08 | 0.14 | 54.84 | 54.84 | 54.74 | 919 |
| 1726871400 | 54.72 | -0.31 | -0.57 | 54.98 | 54.98 | 54.72 | 206 |
| 1726785000 | 55.0317 | 0.72 | 1.32 | 54.93 | 55.19 | 54.93 | 9145 |
| 1726698600 | 54.3145 | 0.02 | 0.03 | 54.27934 | 54.39 | 54.27934 | 405 |
| 1726612200 | 54.2972 | 0.16 | 0.29 | 54.41 | 54.536 | 54.25 | 1870 |
| 1726525800 | 54.1378 | 0.06 | 0.11 | 53.99 | 54.15 | 53.963 | 2688 |
| 1726266600 | 54.0774 | 0.76 | 1.43 | 53.81 | 54.0774 | 53.81 | 1913 |
| 1726180200 | 53.3132 | 0.62 | 1.18 | 52.99 | 53.35 | 52.99 | 1525 |
| 1726093800 | 52.6908 | 0.47 | 0.90 | 51.6799 | 52.6908 | 51.6799 | 1640 |
| 1726007400 | 52.22 | 0.11 | 0.21 | 52.03 | 52.22 | 51.73 | 684 |
| 1725921000 | 52.11 | 0.26 | 0.50 | 52.24 | 52.240915 | 52.04 | 1955 |
| 1725661800 | 51.8519 | -0.88 | -1.68 | 52.75 | 52.75 | 51.825 | 912 |
| 1725575400 | 52.7353 | -0.21 | -0.39 | 53.15 | 53.15 | 52.7353 | 2195 |
| 1725489000 | 52.9441 | -0.23 | -0.43 | 53.07 | 53.07 | 52.85 | 1262 |
| 1725402600 | 53.1725 | -1.38 | -2.54 | 54.21 | 54.21 | 53.1725 | 1364 |
| 1725057000 | 54.556 | 0.4 | 0.74 | 54.44 | 54.556 | 54.11 | 14576 |
| 1724970600 | 54.1541 | -0.11 | -0.20 | 54.44 | 54.5901 | 54.1541 | 842 |
| 1724884200 | 54.26 | -0.27 | -0.49 | 54.43 | 54.43 | 54.26 | 507 |
| 1724797800 | 54.5269 | 0.02 | 0.03 | 54.27 | 54.5269 | 54.27 | 226 |
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
