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 | 0.78 | 1.71730515192 | 45.42 | 50.89 | 40.19 | 4318336 | 46.00171233 | CS |
| 4 | -7.86 | -14.5394006659 | 54.06 | 55.33 | 40.19 | 3651114 | 49.01621679 | CS |
| 12 | -21.29 | -31.5454141354 | 67.49 | 78.08 | 40.19 | 3194274 | 60.15338328 | CS |
| 26 | 1.2 | 2.66666666667 | 45 | 78.08 | 40.19 | 2846057 | 59.02457083 | CS |
| 52 | 4.64 | 11.1645813282 | 41.56 | 78.08 | 32.621 | 2511098 | 50.72418704 | CS |
| 156 | -10.56 | -18.6046511628 | 56.76 | 78.08 | 30.75 | 2167001 | 45.33875421 | CS |
| 260 | 13.96 | 43.300248139 | 32.24 | 78.08 | 23.39 | 2175631 | 46.90649851 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744756800 | 45.83 | 0.82 | 1.82 | 45.13 | 46.96 | 45.08 | 1915700 |
| 1744670400 | 45.01 | -0.75 | -1.64 | 46.47 | 46.52 | 44.41 | 2579209 |
| 1744411200 | 45.76 | 1.25 | 2.81 | 44.77 | 45.88 | 43.57 | 2216914 |
| 1744324800 | 44.51 | -5.76 | -11.46 | 48.04 | 48.46 | 43.97 | 4256181 |
| 1744238400 | 50.27 | 9.26 | 22.58 | 41.19 | 50.89 | 41.13 | 7749012 |
| 1744152000 | 41.01 | -2.86 | -6.52 | 45.42 | 45.73 | 40.19 | 4737890 |
| 1744065600 | 43.87 | -0.58 | -1.30 | 41.78 | 46.34 | 41.5 | 4290566 |
| 1743806400 | 44.45 | -1.49 | -3.24 | 43.89 | 45.1 | 42.335 | 4388566 |
| 1743720000 | 45.94 | -5.2 | -10.17 | 48.13 | 48.49 | 45.765 | 3908953 |
| 1743633600 | 51.14 | 2.1 | 4.28 | 48.2 | 51.23 | 48.2 | 2475229 |
| 1743547200 | 49.04 | -0.18 | -0.37 | 48.58 | 49.1 | 46.7 | 2980219 |
| 1743460800 | 49.22 | -1.11 | -2.21 | 48.48 | 49.45 | 47.37 | 4063233 |
| 1743201600 | 50.33 | -2.17 | -4.13 | 52.25 | 52.4885 | 50.07 | 3314624 |
| 1743115200 | 52.5 | -1.31 | -2.43 | 53.14 | 53.5 | 52.25 | 2121529 |
| 1743028800 | 53.81 | -0.02 | -0.04 | 54.12 | 54.49 | 53.09 | 1928293 |
| 1742942400 | 53.83 | -0.31 | -0.57 | 54.65 | 55.33 | 53.74 | 2300975 |
| 1742856000 | 54.14 | 1.31 | 2.48 | 53.72 | 54.5 | 53 | 3425077 |
| 1742596800 | 52.83 | -0.02 | -0.04 | 52.18 | 52.99 | 51.41 | 25757063 |
| 1742510400 | 52.85 | -1.27 | -2.35 | 53.04 | 53.66 | 52.48 | 2910055 |
| 1742424000 | 54.12 | 1.78 | 3.40 | 52.53 | 54.23 | 52.17 | 2710496 |
| 1742337600 | 52.34 | -2.81 | -5.10 | 54.06 | 54.295 | 51.785 | 3651947 |
| 1742251200 | 55.15 | 1.21 | 2.24 | 53.08 | 55.4099 | 53 | 2460391 |
| 1741992000 | 53.94 | 1.34 | 2.55 | 52.44 | 54.01 | 52.31 | 2290084 |
| 1741905600 | 52.6 | -0.74 | -1.39 | 53.46 | 53.73 | 51.14 | 2901407 |
| 1741819200 | 53.34 | -0.3 | -0.56 | 54.2 | 54.4268 | 51.24 | 4406458 |
| 1741732800 | 53.64 | -1.83 | -3.30 | 55.4 | 55.94 | 53.06 | 6037477 |
| 1741646400 | 55.47 | -5.17 | -8.53 | 58 | 58.43 | 53.12 | 6351242 |
| 1741390800 | 60.64 | -1.56 | -2.51 | 61.94 | 62.05 | 57.79 | 4450923 |
| 1741304400 | 62.2 | -4.1 | -6.18 | 65 | 66.455 | 62.08 | 3530196 |
| 1741218000 | 66.3 | 1 | 1.53 | 65.75 | 66.86 | 64.86 | 2395425 |
| 1741131600 | 65.3 | -4.6 | -6.58 | 67.51 | 68.39 | 64.819999 | 4016757 |
| 1741045200 | 69.9 | -2.38 | -3.29 | 72.5 | 73.89 | 68.87 | 2602068 |
| 1740786000 | 72.28 | 1.21 | 1.70 | 71 | 72.95 | 70.98 | 1729933 |
| 1740699600 | 71.07 | -1.09 | -1.51 | 72.32 | 73.29 | 70.43 | 1962606 |
| 1740613200 | 72.16 | 0.76 | 1.06 | 71.53 | 73.98 | 71.38 | 1861676 |
| 1740526800 | 71.4 | -0.92 | -1.27 | 72.95 | 72.95 | 69.65 | 2358803 |
| 1740440400 | 72.32 | 2.14 | 3.05 | 71.23 | 72.84 | 70.05 | 3482094 |
| 1740181200 | 70.18 | -5.18 | -6.87 | 75.66 | 75.75 | 69.59 | 3760408 |
| 1740094800 | 75.36 | -1.24 | -1.62 | 76.11 | 76.98 | 74.37 | 2254971 |
| 1740008400 | 76.6 | 1.26 | 1.67 | 75.48 | 78.08 | 74.75 | 2885371 |
| 1739922000 | 75.34 | -0.4 | -0.53 | 75.12 | 75.74 | 74.534 | 1773236 |
| 1739576400 | 75.74 | 3.2 | 4.41 | 72.89 | 75.76 | 72.21 | 2296686 |
| 1739490000 | 72.54 | -1.24 | -1.68 | 73.89 | 75.21 | 69.36 | 3271845 |
| 1739403600 | 73.78 | 0.93 | 1.28 | 72.76 | 74.6664 | 72.359 | 1846147 |
| 1739317200 | 72.85 | -2.21 | -2.94 | 74.49 | 74.745 | 72.735 | 2208899 |
| 1739230800 | 75.06 | -0.86 | -1.13 | 75.75 | 76.45 | 74.15 | 2614309 |
| 1738971600 | 75.92 | 1.51 | 2.03 | 74.97 | 76.33 | 74.11 | 3049692 |
| 1738885200 | 74.41 | -0.5 | -0.67 | 75.05 | 75.54 | 73.67 | 2506872 |
| 1738798800 | 74.91 | -0.64 | -0.85 | 75.62 | 75.785 | 74.35 | 2289914 |
| 1738712400 | 75.55 | 2.06 | 2.80 | 73.91 | 75.98 | 73.48 | 2709213 |
| 1738626000 | 73.49 | 0.24 | 0.33 | 71.06 | 74.86 | 71 | 2875632 |
| 1738366800 | 73.25 | -1.18 | -1.59 | 73.92 | 74.7 | 72.92 | 2980950 |
| 1738280400 | 74.43 | 2.23 | 3.09 | 71.86 | 74.65 | 71.86 | 2601589 |
| 1738194000 | 72.2 | 0.79 | 1.11 | 71.7 | 72.89 | 71.63 | 2391924 |
| 1738107600 | 71.41 | 0.95 | 1.35 | 70.1 | 71.58 | 70 | 2652969 |
| 1738021200 | 70.46 | 0.51 | 0.73 | 69.26 | 71.63 | 69.15 | 2976572 |
| 1737762000 | 69.95 | 2.55 | 3.78 | 69.29 | 70.22 | 67.45 | 2775296 |
| 1737675600 | 67.4 | 0 | 0.00 | 67.4 | 67.4 | 67.4 | 0 |
| 1737589200 | 67.4 | -1.48 | -2.15 | 69.9 | 69.9 | 67.05 | 4175996 |
| 1737502800 | 68.88 | 2.54 | 3.83 | 67.099999 | 68.89 | 66.8201 | 2262228 |
| 1737157200 | 66.34 | -1.08 | -1.60 | 67.95 | 67.95 | 66.12 | 2127368 |
| 1737070800 | 67.42 | 0.76 | 1.14 | 66.95 | 67.52 | 65.819999 | 1933401 |
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
