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 | 1.16 | 2.2061620388 | 52.58 | 54.26 | 52.25 | 2642334 | 53.69033597 | CS |
| 4 | 2.36 | 4.59322693655 | 51.38 | 54.82 | 51.36 | 2884403 | 53.43903296 | CS |
| 12 | 6.75 | 14.3647584592 | 46.99 | 54.82 | 44.3 | 2603775 | 49.89075681 | CS |
| 26 | 14.75 | 37.8302128751 | 38.99 | 54.82 | 37.99 | 2361919 | 46.64854503 | CS |
| 52 | 20.35 | 60.9463911351 | 33.39 | 54.82 | 32.96 | 2483808 | 42.4019685 | CS |
| 156 | 18.86 | 54.0711009174 | 34.88 | 54.82 | 21.89 | 2778787 | 33.00394583 | CS |
| 260 | 26.76 | 99.1845811712 | 26.98 | 54.82 | 9.89 | 2978010 | 29.76701163 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739490000 | 53.74 | 0.09 | 0.17 | 53.65 | 53.84 | 52.76 | 1963219 |
| 1739403600 | 53.65 | -0.08 | -0.15 | 53.47 | 53.99 | 53.3 | 2292398 |
| 1739317200 | 53.73 | 0.04 | 0.07 | 53.61 | 54.04 | 52.63 | 3208446 |
| 1739230800 | 53.69 | 0.04 | 0.07 | 53.99 | 54.26 | 52.74 | 2488506 |
| 1738971600 | 53.65 | 1.39 | 2.66 | 52.58 | 53.925 | 52.25 | 3259102 |
| 1738885200 | 52.26 | -1.24 | -2.32 | 52.14 | 53.6259 | 51.36 | 4535713 |
| 1738798800 | 53.5 | 0.25 | 0.47 | 53.25 | 53.67 | 52.92 | 4248491 |
| 1738712400 | 53.25 | -0.51 | -0.95 | 53.55 | 53.93 | 53.095 | 2013260 |
| 1738626000 | 53.76 | -0.66 | -1.21 | 53.03 | 54.03 | 52.7 | 3429636 |
| 1738366800 | 54.42 | 0.16 | 0.29 | 54.02 | 54.66 | 54.02 | 2930482 |
| 1738280400 | 54.26 | 0.11 | 0.20 | 54.42 | 54.82 | 53.87 | 2252877 |
| 1738194000 | 54.15 | 0.46 | 0.86 | 53.7 | 54.35 | 53.18 | 2929282 |
| 1738107600 | 53.69 | 0.61 | 1.15 | 53.05 | 54.62 | 53.05 | 3591361 |
| 1738021200 | 53.08 | -0.17 | -0.32 | 52.66 | 53.38 | 52.64 | 3056197 |
| 1737762000 | 53.25 | 0.07 | 0.13 | 52.97 | 53.685 | 52.97 | 3615492 |
| 1737675600 | 53.18 | 0 | 0.00 | 53.18 | 53.18 | 53.18 | 0 |
| 1737589200 | 53.18 | 0.35 | 0.66 | 52.77 | 53.28 | 52.54 | 1832034 |
| 1737502800 | 52.83 | 1.15 | 2.23 | 52.43 | 52.885 | 52.165 | 2705561 |
| 1737157200 | 51.68 | 0.14 | 0.27 | 51.38 | 52.02 | 51.38 | 1567195 |
| 1737070800 | 51.54 | -0.02 | -0.04 | 51.36 | 52.025 | 51.045 | 3072581 |
| 1736984400 | 51.56 | 1.66 | 3.33 | 51.46 | 52.04 | 50.86 | 3146445 |
| 1736898000 | 49.9 | 0.88 | 1.80 | 49.2 | 50.19 | 49.2 | 2856666 |
| 1736811600 | 49.02 | 0.94 | 1.96 | 47.68 | 49.1 | 47.46 | 2548886 |
| 1736552400 | 48.08 | -0.93 | -1.90 | 48.53 | 48.8 | 47.75 | 3347127 |
| 1736379600 | 49.01 | -0.1 | -0.20 | 48.8 | 49.15 | 48.03 | 2734416 |
| 1736293200 | 49.11 | -0.3 | -0.61 | 49.65 | 49.9372 | 48.74 | 1931925 |
| 1736206800 | 49.41 | 0.86 | 1.77 | 49 | 50.26 | 48.915 | 1914182 |
| 1735947600 | 48.55 | 0.91 | 1.91 | 48.035 | 48.699 | 47.69 | 2730945 |
| 1735861200 | 47.64 | 0.47 | 1.00 | 47.71 | 48.365 | 47.3 | 2125643 |
| 1735688400 | 47.17 | 0.16 | 0.34 | 47.13 | 47.63 | 47.02 | 1014816 |
| 1735602000 | 47.01 | -0.49 | -1.03 | 46.88 | 47.43 | 46.515 | 1061154 |
| 1735342800 | 47.5 | -0.55 | -1.14 | 47.78 | 48.32 | 47.24 | 1796232 |
| 1735256400 | 48.05 | 0.68 | 1.44 | 47.04 | 48.115 | 47.04 | 968351 |
| 1735077840 | 47.37 | 0.37 | 0.79 | 47.14 | 47.43 | 46.86 | 757032 |
| 1734997200 | 47 | 0.48 | 1.03 | 46.14 | 47.22 | 46.11 | 2360793 |
| 1734738000 | 46.52 | 1.54 | 3.42 | 44.895 | 46.89 | 44.69 | 8007828 |
| 1734651600 | 44.98 | 0.62 | 1.40 | 45.18 | 45.8 | 44.68 | 2853077 |
| 1734565200 | 44.36 | -2.21 | -4.75 | 46.56 | 46.85 | 44.3 | 3764872 |
| 1734478800 | 46.57 | -0.75 | -1.58 | 46.91 | 47.03 | 46.24 | 2260897 |
| 1734392400 | 47.32 | -0.15 | -0.32 | 47.345 | 47.555 | 46.86 | 2173638 |
| 1734133200 | 47.47 | 0.42 | 0.89 | 46.98 | 47.53 | 46.79 | 2451759 |
| 1734046800 | 47.05 | -0.13 | -0.28 | 47.37 | 47.75 | 46.99 | 1896311 |
| 1733960400 | 47.18 | 0.82 | 1.77 | 46.66 | 47.345 | 46.23 | 3136751 |
| 1733874000 | 46.36 | -0.4 | -0.86 | 46.48 | 46.66 | 45.78 | 2416976 |
| 1733787600 | 46.76 | -0.49 | -1.04 | 47.725 | 47.9799 | 46.53 | 2005151 |
| 1733528400 | 47.25 | -0.48 | -1.01 | 47.84 | 47.985 | 46.95 | 1500713 |
| 1733442000 | 47.73 | 0.01 | 0.02 | 47.95 | 48 | 47.495 | 2304448 |
| 1733355600 | 47.72 | 0.16 | 0.34 | 47.395 | 47.78 | 46.98 | 1326285 |
| 1733269200 | 47.56 | 0.21 | 0.44 | 47.84 | 48.115 | 47.14 | 3377530 |
| 1733182800 | 47.35 | -0.88 | -1.82 | 48.53 | 48.79 | 47.2 | 1948266 |
| 1732917840 | 48.23 | 0.15 | 0.31 | 48.58 | 48.76 | 48.22 | 883270 |
| 1732750800 | 48.08 | -0.23 | -0.48 | 48.39 | 48.89 | 48.04 | 1885400 |
| 1732664400 | 48.31 | -0.7 | -1.43 | 48.57 | 48.62 | 48.032 | 1930244 |
| 1732578000 | 49.01 | 1.39 | 2.92 | 48.09 | 49.215 | 47.65 | 6015304 |
| 1732318800 | 47.62 | 0.82 | 1.75 | 46.99 | 47.805 | 46.83 | 2178689 |
| 1732232400 | 46.8 | 0.07 | 0.15 | 47.1 | 47.1 | 46.475 | 2891879 |
| 1732146000 | 46.73 | 0.13 | 0.28 | 46.57 | 46.85 | 46.29 | 1784469 |
| 1732059600 | 46.6 | -0.52 | -1.10 | 46.455 | 46.805 | 45.96 | 2405762 |
| 1731973200 | 47.12 | -0.32 | -0.67 | 47.32 | 47.39 | 46.73 | 2322026 |
| 1731714000 | 47.44 | -0.21 | -0.44 | 48.085 | 48.11 | 47.13 | 2083509 |
| 1731627600 | 47.65 | -0.27 | -0.56 | 48.045 | 48.15 | 47.21 | 3028880 |
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
