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 | 0.23 | 0.454007106198 | 50.66 | 50.89 | 50.58 | 31891 | 50.70942856 | SP |
| 4 | 0.23 | 0.454007106198 | 50.66 | 50.89 | 49.86 | 39044 | 50.4693841 | SP |
| 12 | -0.13 | -0.254802038416 | 51.02 | 51.63 | 49.86 | 35154 | 50.86513235 | SP |
| 26 | 0.91 | 1.82072829132 | 49.98 | 51.63 | 49.69 | 31396 | 50.75470633 | SP |
| 52 | 1.68 | 3.41394025605 | 49.21 | 51.63 | 49.12 | 36053 | 50.58098336 | SP |
| 156 | -4.46 | -8.05781391147 | 55.35 | 55.4414 | 47.1101 | 40198 | 50.10492964 | SP |
| 260 | -1.98 | -3.74503499149 | 52.87 | 55.98 | 46.39 | 28657 | 50.75956649 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 50.69 | 0.01 | 0.02 | 50.76 | 50.76 | 50.58 | 59455 |
| 1732231800 | 50.68 | 0 | 0.00 | 50.82 | 50.82 | 50.62 | 34836 |
| 1732145400 | 50.68 | -0.13 | -0.26 | 50.81 | 50.8199 | 50.65 | 25123 |
| 1732059000 | 50.81 | 0.06 | 0.12 | 50.78 | 50.8398 | 50.72 | 21910 |
| 1731972600 | 50.75 | 0.16 | 0.32 | 50.66 | 50.76 | 50.645 | 17805 |
| 1731713400 | 50.59 | 0.07 | 0.14 | 50.57 | 50.7815 | 50.38 | 79869 |
| 1731627000 | 50.52 | 0.04 | 0.08 | 50.56 | 50.72 | 50.49 | 28518 |
| 1731540600 | 50.48 | 0.05 | 0.10 | 50.62 | 50.6686 | 50.47 | 37037 |
| 1731454200 | 50.43 | -0.1 | -0.20 | 50.53 | 50.64 | 50.36 | 33184 |
| 1731367800 | 50.53 | -0.06 | -0.12 | 50.45 | 50.6215 | 50.44 | 23889 |
| 1731108600 | 50.59 | 0.42 | 0.84 | 50.39 | 50.6 | 50.39 | 25120 |
| 1731022200 | 50.17 | 0.23 | 0.46 | 50.17 | 50.2635 | 50.008 | 48851 |
| 1730935800 | 49.94 | -0.64 | -1.27 | 50.02 | 50.1 | 49.89 | 116556 |
| 1730849400 | 50.58 | 0.01 | 0.02 | 50.65 | 50.715 | 50.48 | 51873 |
| 1730763000 | 50.57 | 0.17 | 0.34 | 50.62 | 50.68 | 50.4815 | 24939 |
| 1730500200 | 50.4 | -0.18 | -0.36 | 50.49 | 50.5389 | 50.33 | 13936 |
| 1730413800 | 50.58 | 0.01 | 0.02 | 50.58 | 50.6699 | 50.45 | 32995 |
| 1730327400 | 50.57 | 0.04 | 0.08 | 50.5 | 50.64 | 50.5 | 18628 |
| 1730241000 | 50.53 | -0.14 | -0.28 | 50.55 | 50.63 | 50.3407 | 35961 |
| 1730154600 | 50.67 | 0.2 | 0.40 | 50.66 | 50.69 | 50.53 | 46933 |
| 1729895400 | 50.47 | 0.03 | 0.06 | 50.59 | 50.73 | 50.47 | 14674 |
| 1729809000 | 50.44 | 0.12 | 0.24 | 50.47 | 50.47 | 50.3 | 31958 |
| 1729722600 | 50.32 | -0.39 | -0.77 | 50.68 | 50.68 | 50.2901 | 19206 |
| 1729636200 | 50.71 | -0.16 | -0.31 | 50.9 | 50.9 | 50.71 | 93667 |
| 1729549800 | 50.87 | -0.11 | -0.22 | 50.99 | 51.0013 | 50.82 | 15105 |
| 1729290600 | 50.98 | 0.02 | 0.04 | 51.23 | 51.23 | 50.98 | 29202 |
| 1729204200 | 50.96 | -0.09 | -0.18 | 50.97 | 51.11 | 50.95 | 28517 |
| 1729117800 | 51.05 | 0.03 | 0.06 | 51.22 | 51.22 | 51.04 | 29845 |
| 1729031400 | 51.02 | 0.09 | 0.18 | 51.08 | 51.1326 | 50.9601 | 20480 |
| 1728945000 | 50.93 | -0.06 | -0.12 | 50.71 | 50.9985 | 50.71 | 30145 |
| 1728685800 | 50.99 | 0.01 | 0.02 | 50.93 | 51.01 | 50.9201 | 14534 |
| 1728599400 | 50.98 | 0.11 | 0.22 | 51.02 | 51.03 | 50.8622 | 15526 |
| 1728513000 | 50.87 | -0.13 | -0.25 | 51.04 | 51.0495 | 50.850511 | 32604 |
| 1728426600 | 51 | 0 | 0.00 | 50.99 | 51.13 | 50.95 | 12411 |
| 1728340200 | 51 | -0.05 | -0.10 | 51.1 | 51.14 | 50.96 | 21277 |
| 1728081000 | 51.05 | -0.29 | -0.56 | 51.22 | 51.2699 | 51.04 | 24687 |
| 1727994600 | 51.34 | 0.02 | 0.04 | 51.46 | 51.63 | 51.29 | 32618 |
| 1727908200 | 51.32 | -0.17 | -0.33 | 51.275 | 51.53 | 51.26 | 62272 |
| 1727821800 | 51.49 | 0.07 | 0.14 | 51.39 | 51.51 | 51.39 | 39550 |
| 1727735400 | 51.42 | -0.01 | -0.02 | 51.43 | 51.5 | 51.37 | 22772 |
| 1727476200 | 51.43 | 0.2 | 0.39 | 51.33 | 51.43 | 51.31 | 12252 |
| 1727389800 | 51.23 | -0.08 | -0.16 | 51.34 | 51.37 | 51.1779 | 30749 |
| 1727303400 | 51.31 | 0.07 | 0.14 | 51.3 | 51.35 | 51.18 | 32801 |
| 1727217000 | 51.24 | -0.02 | -0.04 | 51.22 | 51.3699 | 51.22 | 20608 |
| 1727130600 | 51.26 | 0.06 | 0.12 | 51.29 | 51.3338 | 51.13 | 22429 |
| 1726871400 | 51.2 | -0.02 | -0.04 | 51.25 | 51.3183 | 51.14 | 56688 |
| 1726785000 | 51.22 | 0.01 | 0.02 | 51.22 | 51.22 | 51.12 | 14772 |
| 1726698600 | 51.21 | -0.08 | -0.16 | 51.26 | 51.4 | 51.12 | 85606 |
| 1726612200 | 51.29 | 0.01 | 0.02 | 51.28 | 51.32 | 51.21 | 30476 |
| 1726525800 | 51.28 | -0.02 | -0.05 | 51.32 | 51.379 | 51.24 | 40098 |
| 1726266600 | 51.3049 | 0.06 | 0.13 | 51.32 | 51.3283 | 51.2501 | 85694 |
| 1726180200 | 51.24 | -0.01 | -0.02 | 51.255 | 51.2899 | 51.16 | 21069 |
| 1726093800 | 51.25 | -0.03 | -0.06 | 51.28 | 51.345 | 51.18 | 13372 |
| 1726007400 | 51.28 | 0.11 | 0.21 | 51.21 | 51.299 | 51.19 | 27648 |
| 1725921000 | 51.17 | 0.02 | 0.04 | 51.19 | 51.2 | 51.12 | 23664 |
| 1725661800 | 51.15 | 0.05 | 0.10 | 51.19 | 51.25 | 51.0407 | 39423 |
| 1725575400 | 51.1 | 0.03 | 0.06 | 51.1 | 51.12 | 51.01 | 48927 |
| 1725489000 | 51.07 | 0.09 | 0.17 | 51.03 | 51.11 | 50.9919 | 56852 |
| 1725402600 | 50.9825 | 0.08 | 0.16 | 51.02 | 51.0297 | 50.85 | 33756 |
| 1725057000 | 50.9 | -0.17 | -0.33 | 51.06 | 51.07 | 50.9 | 10187 |
| 1724970600 | 51.07 | 0.1 | 0.20 | 50.93 | 51.08 | 50.86 | 44804 |
| 1724884200 | 50.97 | -0.02 | -0.04 | 50.99 | 50.99 | 50.89 | 24213 |
| 1724797800 | 50.99 | -0.01 | -0.02 | 51.02 | 51.02 | 50.88 | 33939 |
| 1724711400 | 51 | -0.12 | -0.23 | 51.12 | 51.12 | 50.945 | 24495 |
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
