We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.46 | 2.85100566296 | 51.21 | 52.68 | 51.05 | 1341440 | 51.93500856 | DR |
| 4 | 3.85 | 7.88611224908 | 48.82 | 52.68 | 48.48 | 1386678 | 50.29354951 | DR |
| 12 | 5.28 | 11.141591053 | 47.39 | 52.68 | 44.4 | 1119681 | 48.42704293 | DR |
| 26 | 9.21 | 21.1919005983 | 43.46 | 52.68 | 39.415 | 1266852 | 45.56696224 | DR |
| 52 | 13.08 | 33.0386461228 | 39.59 | 52.68 | 36.93 | 1527661 | 42.943521 | DR |
| 156 | 16.99 | 47.6177130045 | 35.68 | 52.68 | 24.77 | 2186274 | 36.06984243 | DR |
| 260 | 16.05 | 43.8285090115 | 36.62 | 52.68 | 17.95 | 2562220 | 31.69958522 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 52.16 | 0.2 | 0.38 | 51.87 | 52.44 | 51.87 | 1523763 |
| 1738107600 | 51.96 | -0.14 | -0.27 | 51.63 | 52 | 51.58 | 1311552 |
| 1738021200 | 52.1 | 0.81 | 1.58 | 52 | 52.14 | 51.73 | 1551294 |
| 1737762000 | 51.29 | 0.38 | 0.75 | 51.21 | 51.415 | 51.05 | 979152 |
| 1737675600 | 50.91 | 0 | 0.00 | 50.91 | 50.91 | 50.91 | 0 |
| 1737589200 | 50.91 | -0.58 | -1.13 | 51.27 | 51.27 | 50.905 | 1104254 |
| 1737502800 | 51.49 | 0.86 | 1.70 | 51.19 | 51.6 | 51.13 | 1316239 |
| 1737157200 | 50.63 | -0.18 | -0.35 | 50.66 | 51.025 | 50.435 | 1531340 |
| 1737070800 | 50.81 | 0.77 | 1.54 | 50.32 | 50.81 | 50.275 | 1734588 |
| 1736984400 | 50.04 | 0.69 | 1.40 | 49.92 | 50.075 | 49.515 | 2206638 |
| 1736898000 | 49.35 | 0.35 | 0.71 | 49.03 | 49.38 | 49.01 | 1665188 |
| 1736811600 | 49 | -0.35 | -0.71 | 48.51 | 49.055 | 48.51 | 1601928 |
| 1736552400 | 49.35 | -0.02 | -0.04 | 49.52 | 49.7 | 49.16 | 1792223 |
| 1736379600 | 49.37 | 0.52 | 1.06 | 48.95 | 49.46 | 48.89 | 867999 |
| 1736293200 | 48.85 | -0.42 | -0.85 | 49 | 49.105 | 48.59 | 1048997 |
| 1736206800 | 49.27 | 0.2 | 0.41 | 49.4 | 49.625 | 49.185 | 1206804 |
| 1735947600 | 49.07 | 0.39 | 0.80 | 49.195 | 49.24 | 48.845 | 1051764 |
| 1735861200 | 48.68 | -0.78 | -1.58 | 48.82 | 49.015 | 48.48 | 1079810 |
| 1735688400 | 49.46 | -0.05 | -0.10 | 49.78 | 49.86 | 49.4 | 767679 |
| 1735602000 | 49.51 | 0.22 | 0.45 | 49.22 | 49.66 | 49.11 | 1302522 |
| 1735342800 | 49.29 | 0.03 | 0.06 | 49.09 | 49.32 | 49.02 | 1036049 |
| 1735256400 | 49.26 | 0.01 | 0.02 | 49.3 | 49.455 | 49.195 | 516343 |
| 1735077840 | 49.25 | 0.56 | 1.15 | 48.74 | 49.3 | 48.71 | 309333 |
| 1734997200 | 48.69 | 0.42 | 0.87 | 48.23 | 48.72 | 48.06 | 832743 |
| 1734738000 | 48.27 | 0.12 | 0.25 | 47.56 | 48.495 | 47.56 | 1196558 |
| 1734651600 | 48.15 | 0.22 | 0.46 | 48.53 | 48.59 | 48.15 | 1160351 |
| 1734565200 | 47.93 | -0.71 | -1.46 | 49.035 | 49.1798 | 47.835 | 1519192 |
| 1734478800 | 48.64 | 0.01 | 0.02 | 48.55 | 48.69 | 48.36 | 941893 |
| 1734392400 | 48.63 | 0.03 | 0.06 | 48.7 | 48.81 | 48.585 | 830178 |
| 1734133200 | 48.6 | 0.22 | 0.45 | 48.54 | 48.755 | 48.29 | 1343903 |
| 1734046800 | 48.38 | -0.16 | -0.33 | 48.59 | 48.72 | 48.38 | 801854 |
| 1733960400 | 48.54 | 0.52 | 1.08 | 48.47 | 48.63 | 48.3 | 1090022 |
| 1733874000 | 48.02 | 0.07 | 0.15 | 48.05 | 48.17 | 47.94 | 675845 |
| 1733787600 | 47.95 | 0.36 | 0.76 | 48.345 | 48.45 | 47.95 | 885882 |
| 1733528400 | 47.59 | -0.47 | -0.98 | 47.97 | 47.99 | 47.54 | 926824 |
| 1733442000 | 48.06 | 0.71 | 1.50 | 48.02 | 48.265 | 47.96 | 1366374 |
| 1733355600 | 47.35 | -0.12 | -0.25 | 47.5109 | 47.69 | 47.345 | 1115399 |
| 1733269200 | 47.47 | 0.46 | 0.98 | 47.68 | 47.71 | 47.31 | 1493579 |
| 1733182800 | 47.01 | 0.12 | 0.26 | 47.08 | 47.135 | 46.7576 | 1045533 |
| 1732917840 | 46.89 | 0.21 | 0.45 | 46.67 | 46.99 | 46.67 | 493077 |
| 1732750800 | 46.68 | 0.36 | 0.78 | 46.37 | 46.81 | 46.37 | 686297 |
| 1732664400 | 46.32 | -0.17 | -0.37 | 46.5 | 46.57 | 46.245 | 614157 |
| 1732578000 | 46.49 | 0.55 | 1.20 | 46.64 | 46.69 | 46.4 | 862162 |
| 1732318800 | 45.94 | -0.38 | -0.82 | 45.74 | 45.99 | 45.67 | 841160 |
| 1732232400 | 46.32 | 0.09 | 0.19 | 46.26 | 46.47 | 46.13 | 892602 |
| 1732146000 | 46.23 | -0.05 | -0.11 | 46.26 | 46.27 | 45.865 | 603540 |
| 1732059600 | 46.28 | -0.17 | -0.37 | 45.6802 | 46.375 | 45.68 | 839196 |
| 1731973200 | 46.45 | 0.71 | 1.55 | 46.01 | 46.575 | 45.95 | 1008011 |
| 1731714000 | 45.74 | 0.8 | 1.78 | 45.61 | 45.765 | 45.48 | 994032 |
| 1731627600 | 44.94 | -0.06 | -0.13 | 45.16 | 45.25 | 44.925 | 1113974 |
| 1731541200 | 45 | 0.38 | 0.85 | 44.81 | 45.14 | 44.54 | 1252806 |
| 1731454800 | 44.62 | -0.7 | -1.54 | 44.75 | 44.87 | 44.4 | 1426736 |
| 1731368400 | 45.32 | 0.36 | 0.80 | 45.08 | 45.475 | 45.08 | 1120769 |
| 1731109200 | 44.96 | -2.4 | -5.07 | 45.46 | 45.48 | 44.73 | 1823621 |
| 1731022800 | 47.36 | 0.32 | 0.68 | 47.39 | 47.555 | 47.19 | 1159018 |
| 1730936400 | 47.04 | -0.23 | -0.49 | 46.93 | 47.135 | 46.56 | 1234514 |
| 1730850000 | 47.27 | 0.63 | 1.35 | 46.955 | 47.355 | 46.89 | 930231 |
| 1730763600 | 46.64 | 0.46 | 1.00 | 47.03 | 47.11 | 46.63 | 907604 |
| 1730500800 | 46.18 | 0.05 | 0.11 | 46.53 | 46.61 | 46.11 | 982758 |
| 1730414400 | 46.13 | -0.1 | -0.22 | 46.46 | 46.46 | 45.935 | 991639 |
| 1730328000 | 46.23 | -0.21 | -0.45 | 46.22 | 46.72 | 46.185 | 1433732 |
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
