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 | 2.43 | 4.01586514626 | 60.51 | 63.07 | 59.27 | 44755 | 61.2371425 | SP |
| 4 | 9.12 | 16.9453734671 | 53.82 | 63.07 | 53.06 | 30607 | 60.40703837 | SP |
| 12 | 9 | 16.6852057842 | 53.94 | 63.07 | 50.24 | 16963 | 57.69050471 | SP |
| 26 | 17.35 | 38.0565913578 | 45.59 | 63.07 | 42.97 | 23242 | 52.77102814 | SP |
| 52 | 20.4 | 47.9548660085 | 42.54 | 63.07 | 42.0799 | 23617 | 49.74079066 | SP |
| 156 | 3.13 | 5.23323858886 | 59.81 | 63.67 | 34.5943 | 27193 | 50.4385659 | SP |
| 260 | 12.81 | 25.5535607421 | 50.13 | 63.67 | 27.44 | 24883 | 49.00465339 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 62.2543 | 1.38 | 2.27 | 61.11 | 62.2543 | 61.11 | 124500 |
| 1732232100 | 60.87 | 1.14 | 1.91 | 60.33 | 61.32 | 60.22 | 15204 |
| 1732145700 | 59.73 | -0.35 | -0.58 | 59.85 | 59.93 | 59.27 | 70848 |
| 1732059300 | 60.0796 | -0.11 | -0.18 | 59.47 | 60.0796 | 59.35 | 3892 |
| 1731972900 | 60.19 | -0.53 | -0.87 | 60.51 | 60.8 | 60.19 | 9331 |
| 1731713700 | 60.72 | -0.11 | -0.18 | 60.99 | 61.09 | 60.03 | 13176 |
| 1731627300 | 60.8302 | -0.4 | -0.65 | 61.52 | 61.52 | 60.4565 | 18876 |
| 1731540900 | 61.2303 | -0.45 | -0.73 | 62.23 | 62.64 | 61.2 | 36844 |
| 1731454500 | 61.6783 | -0.33 | -0.53 | 61.7 | 62.4 | 61.6 | 45827 |
| 1731368100 | 62.0047 | 1.84 | 3.07 | 61.18 | 62.72 | 61.18 | 29052 |
| 1731108900 | 60.16 | 0.57 | 0.96 | 59.62 | 60.28 | 59.52 | 69940 |
| 1731022500 | 59.59 | -2.1 | -3.40 | 61.37 | 61.37 | 59.35 | 33813 |
| 1730936100 | 61.69 | 7.08 | 12.96 | 58.6 | 61.83 | 58.6 | 75919 |
| 1730849700 | 54.61 | 1.18 | 2.20 | 53.77 | 54.75 | 53.62 | 40878 |
| 1730763300 | 53.4347 | -0.64 | -1.17 | 53.0841 | 53.7607 | 53.06 | 7704 |
| 1730500500 | 54.07 | 0.08 | 0.15 | 54.51 | 54.55 | 53.8286 | 2142 |
| 1730414100 | 53.99 | -1.08 | -1.96 | 55.09 | 55.09 | 53.99 | 1731 |
| 1730327700 | 55.0667 | 0.64 | 1.17 | 54.38 | 56.01 | 54.38 | 3995 |
| 1730241300 | 54.43 | -0.56 | -1.03 | 54.77 | 54.7714 | 54.43 | 5036 |
| 1730154900 | 54.9939 | 1.65 | 3.10 | 53.82 | 54.9939 | 53.82 | 3430 |
| 1729895700 | 53.34 | -0.78 | -1.44 | 54.4 | 54.4 | 53.13 | 2232 |
| 1729809300 | 54.12 | -0.2 | -0.37 | 54.44 | 54.52 | 53.56 | 10688 |
| 1729722900 | 54.3213 | 0.25 | 0.46 | 53.93 | 54.3213 | 53.88 | 2736 |
| 1729636500 | 54.07 | 0.5 | 0.93 | 53.53 | 54.07 | 53.53 | 1709 |
| 1729550100 | 53.573 | -1.67 | -3.02 | 55.26 | 55.39 | 53.53 | 6190 |
| 1729290900 | 55.24 | -1.05 | -1.87 | 56.03 | 56.05 | 55.22 | 16393 |
| 1729204500 | 56.29 | 0.46 | 0.82 | 55.92 | 56.29 | 55.5595 | 1999 |
| 1729118100 | 55.83 | 0.99 | 1.80 | 55.33 | 56.1006 | 55.19 | 7759 |
| 1729031700 | 54.8402 | 0.75 | 1.38 | 54.09 | 55.59 | 54.09 | 16767 |
| 1728945300 | 54.0911 | 0.62 | 1.16 | 53.65 | 54.2599 | 53.4426 | 21297 |
| 1728686100 | 53.47 | 1.63 | 3.15 | 51.99 | 53.711 | 51.99 | 25728 |
| 1728599700 | 51.8382 | -0.02 | -0.04 | 51.6176 | 51.8382 | 51.61 | 1797 |
| 1728513300 | 51.86 | 0.52 | 1.01 | 51.32 | 51.9906 | 51.32 | 1185 |
| 1728426900 | 51.34 | -0.22 | -0.43 | 51.68 | 51.7624 | 51.3 | 2931 |
| 1728340500 | 51.5601 | -0.14 | -0.27 | 51.63 | 51.63 | 51.26 | 2335 |
| 1728081300 | 51.6985 | 0.81 | 1.59 | 51.82 | 52.04 | 51.52 | 4725 |
| 1727994900 | 50.89 | 0.04 | 0.09 | 50.62 | 51.12 | 50.58 | 3958 |
| 1727908500 | 50.8452 | -0.23 | -0.46 | 50.96 | 51.43 | 50.76 | 9192 |
| 1727822100 | 51.08 | -1.81 | -3.42 | 52.72 | 52.72 | 51.0159 | 5478 |
| 1727735700 | 52.8882 | 0.71 | 1.36 | 51.93 | 53.11 | 51.93 | 8667 |
| 1727476500 | 52.18 | 0.11 | 0.21 | 52.66 | 52.73 | 52.03 | 5049 |
| 1727390100 | 52.07 | -0.01 | -0.02 | 52.55 | 52.560479 | 52.07 | 4557 |
| 1727303700 | 52.08 | -0.89 | -1.68 | 53.02 | 53.02 | 52.08 | 18463 |
| 1727217300 | 52.971 | -0.72 | -1.34 | 53.85 | 53.92 | 52.971 | 4007 |
| 1727130900 | 53.69 | -0.37 | -0.68 | 54.06 | 54.06 | 53.45 | 6781 |
| 1726871700 | 54.06 | -1.24 | -2.24 | 54.76 | 54.77 | 54.02 | 7427 |
| 1726785300 | 55.3 | 1.24 | 2.29 | 55.25 | 55.515 | 54.665 | 66164 |
| 1726698900 | 54.06 | 0.4 | 0.75 | 53.83 | 55.62 | 53.395 | 5744 |
| 1726612500 | 53.66 | 0.22 | 0.41 | 53.86 | 54.78 | 53.49 | 8416 |
| 1726526100 | 53.44 | 0.67 | 1.26 | 52.92 | 53.66 | 52.48 | 5261 |
| 1726266900 | 52.7742 | 1.14 | 2.22 | 52.08 | 52.82 | 52.08 | 8933 |
| 1726180500 | 51.63 | 0.3 | 0.59 | 51.69 | 51.69 | 50.97 | 16563 |
| 1726094100 | 51.3252 | -0.61 | -1.18 | 51.28 | 51.4 | 50.24 | 16888 |
| 1726007700 | 51.94 | -0.02 | -0.04 | 52.18 | 52.18 | 51.01 | 15037 |
| 1725921300 | 51.9583 | 0.01 | 0.02 | 52.08 | 52.341 | 51.78 | 10725 |
| 1725662100 | 51.95 | -0.57 | -1.09 | 52.89 | 53.16 | 51.56 | 9392 |
| 1725575700 | 52.52 | -0.46 | -0.87 | 53.38 | 53.38 | 52.4079 | 10034 |
| 1725489300 | 52.98 | -0.73 | -1.36 | 53.46 | 53.91 | 52.9007 | 6838 |
| 1725402900 | 53.7118 | -0.77 | -1.41 | 53.94 | 54.32 | 53.54 | 8615 |
| 1725057300 | 54.48 | 0.41 | 0.76 | 54.27 | 54.52 | 53.77 | 8555 |
| 1724970900 | 54.07 | 0.29 | 0.54 | 54.37 | 54.37 | 53.81 | 11276 |
| 1724884500 | 53.78 | 0.28 | 0.52 | 53.21 | 54.0347 | 53.21 | 17400 |
| 1724798100 | 53.5 | -0.35 | -0.65 | 53.56 | 53.63 | 53.34 | 5905 |
| 1724711700 | 53.85 | -0.53 | -0.97 | 54.89 | 54.89 | 53.85 | 22750 |
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
