We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.91 | 3.326946525 | 57.41 | 60.22 | 56.62 | 4753476 | 58.60426239 | CS |
| 4 | 11.07 | 22.9430051813 | 48.25 | 60.22 | 47.25 | 5920231 | 55.87406698 | CS |
| 12 | 11.39 | 23.7638222408 | 47.93 | 60.22 | 45.73 | 4599871 | 51.49506773 | CS |
| 26 | 14.12 | 31.2389380531 | 45.2 | 60.22 | 41.5 | 5052422 | 48.00619975 | CS |
| 52 | 26.5 | 80.7434491164 | 32.82 | 60.22 | 32.505 | 5114149 | 42.51713412 | CS |
| 156 | 12.88 | 27.7347114556 | 46.44 | 60.22 | 29.005 | 3857213 | 40.40920204 | CS |
| 260 | 14.17 | 31.3842746401 | 45.15 | 65.27 | 26.38 | 3479454 | 42.24713494 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 59.32 | 0.14 | 0.24 | 58.6 | 59.98 | 58.57 | 3352374 |
| 1732232400 | 59.18 | 0.34 | 0.58 | 58.385 | 59.53 | 57.94 | 4048699 |
| 1732146000 | 58.84 | 1 | 1.73 | 57.755 | 60.22 | 57.1 | 7928642 |
| 1732059600 | 57.84 | 0.14 | 0.24 | 57.075 | 58 | 56.75 | 4146358 |
| 1731973200 | 57.7 | 0.12 | 0.21 | 57.615 | 58.25 | 57.275 | 3784185 |
| 1731714000 | 57.58 | 0.65 | 1.14 | 56.63 | 57.68 | 56.345 | 5147025 |
| 1731627600 | 56.93 | 0.55 | 0.98 | 56.14 | 56.9703 | 55.95 | 3730339 |
| 1731541200 | 56.38 | -0.93 | -1.62 | 56.51 | 57.01 | 55.91 | 5762744 |
| 1731454800 | 57.31 | -0.35 | -0.61 | 57.23 | 57.57 | 56.58 | 3359937 |
| 1731368400 | 57.66 | 0.28 | 0.49 | 57.41 | 58.1 | 57.38 | 2355125 |
| 1731109200 | 57.38 | -1.03 | -1.76 | 57.98 | 58.59 | 57.36 | 4351928 |
| 1731022800 | 58.41 | -0.42 | -0.71 | 58.46 | 59.14 | 58.16 | 4230617 |
| 1730936400 | 58.83 | 1.27 | 2.21 | 59.08 | 59.52 | 58.08 | 6332155 |
| 1730850000 | 57.56 | 0.96 | 1.70 | 56.74 | 57.8 | 56.74 | 7343890 |
| 1730763600 | 56.6 | 0.83 | 1.49 | 55.92 | 56.9 | 55.92 | 7773345 |
| 1730500800 | 55.77 | 0.23 | 0.41 | 55.2 | 55.88 | 54.7 | 10371090 |
| 1730414400 | 55.54 | 6.51 | 13.28 | 52.51 | 56.26 | 52.51 | 13781342 |
| 1730328000 | 49.03 | 1.74 | 3.68 | 47.74 | 49.47 | 47.665 | 9396693 |
| 1730241600 | 47.29 | -1.35 | -2.78 | 48.49 | 48.51 | 47.25 | 4888505 |
| 1730155200 | 48.64 | 0.07 | 0.14 | 48.25 | 48.95 | 48.25 | 4068189 |
| 1729896000 | 48.57 | -0.07 | -0.14 | 48.72 | 48.96 | 48.3 | 2472698 |
| 1729809600 | 48.64 | -0.41 | -0.84 | 49.1 | 49.1 | 48.41 | 4291457 |
| 1729723200 | 49.05 | 1.52 | 3.20 | 47.87 | 49.12 | 47.68 | 4680637 |
| 1729636800 | 47.53 | 0.6 | 1.28 | 46.82 | 47.71 | 46.81 | 5264978 |
| 1729550400 | 46.93 | 0.15 | 0.32 | 46.6 | 46.96 | 46.38 | 4724668 |
| 1729291200 | 46.78 | 0.15 | 0.32 | 46.5 | 46.81 | 45.73 | 5304724 |
| 1729204800 | 46.63 | -1.35 | -2.81 | 47.3 | 47.52 | 46.38 | 6930741 |
| 1729118400 | 47.98 | 0.24 | 0.50 | 47.7 | 48.16 | 47.61 | 4933521 |
| 1729032000 | 47.74 | -0.34 | -0.71 | 48.08 | 48.25 | 47.59 | 6317435 |
| 1728945600 | 48.08 | -0.11 | -0.23 | 47.73 | 48.235 | 47.61 | 2328691 |
| 1728686400 | 48.19 | 1.19 | 2.53 | 47 | 48.43 | 46.99 | 4432530 |
| 1728600000 | 47 | -0.1 | -0.21 | 46.78 | 47.09 | 46.61 | 2614645 |
| 1728513600 | 47.1 | -0.24 | -0.51 | 47.17 | 47.66 | 46.875 | 2937895 |
| 1728427200 | 47.34 | -0.35 | -0.73 | 46.905 | 47.79 | 46.83 | 3753721 |
| 1728340800 | 47.69 | -0.84 | -1.73 | 47.52 | 47.885 | 47.045 | 6354505 |
| 1728081600 | 48.53 | 0.58 | 1.21 | 48.17 | 48.595 | 47.65 | 3559682 |
| 1727995200 | 47.95 | -0.16 | -0.33 | 47.9 | 48.265 | 47.57 | 3025696 |
| 1727908800 | 48.11 | -1.1 | -2.24 | 48.615 | 49.23 | 48.1 | 3195119 |
| 1727822400 | 49.21 | 0.36 | 0.74 | 48.91 | 49.35 | 48.39 | 2799043 |
| 1727735520 | 48.85 | -0.19 | -0.39 | 48.68 | 49.045 | 48.35 | 4856345 |
| 1727476800 | 49.04 | -0.01 | -0.02 | 49 | 49.24 | 48.83 | 2700469 |
| 1727390400 | 49.05 | 0.96 | 2.00 | 48.55 | 49.09 | 48.4 | 3550784 |
| 1727304000 | 48.09 | -0.55 | -1.13 | 48.31 | 48.4 | 47.975 | 2454347 |
| 1727217600 | 48.64 | 0.19 | 0.39 | 48.3 | 48.82 | 48.3 | 2476297 |
| 1727131200 | 48.45 | -0.26 | -0.53 | 48.71 | 48.83 | 47.935 | 4009941 |
| 1726872000 | 48.71 | -1.27 | -2.54 | 49.72 | 50 | 48.65 | 4931839 |
| 1726785600 | 49.98 | 0.44 | 0.89 | 50.47 | 50.625 | 49.89 | 3475108 |
| 1726699200 | 49.54 | 0.05 | 0.10 | 49.9 | 50.45 | 49.515 | 2631057 |
| 1726612800 | 49.49 | -0.34 | -0.68 | 49.95 | 50.55 | 49.245 | 4849060 |
| 1726526400 | 49.83 | 1.13 | 2.32 | 49.48 | 50.17 | 48.88 | 5782820 |
| 1726267200 | 48.7 | 0.76 | 1.59 | 48.92 | 49.39 | 48.59 | 3850998 |
| 1726180800 | 47.94 | 0.81 | 1.72 | 47.39 | 48.04 | 47.15 | 3360909 |
| 1726094400 | 47.13 | 0.07 | 0.15 | 46.76 | 47.19 | 46.32 | 3769811 |
| 1726008000 | 47.06 | -0.55 | -1.16 | 47.25 | 47.515 | 46.97 | 2466249 |
| 1725921600 | 47.61 | 0.5 | 1.06 | 47.06 | 47.9 | 46.77 | 3237170 |
| 1725662400 | 47.11 | -0.41 | -0.86 | 47.7 | 47.82 | 46.75 | 3308438 |
| 1725576000 | 47.52 | 0.21 | 0.44 | 47.24 | 47.56 | 46.84 | 3025887 |
| 1725489600 | 47.31 | -0.46 | -0.96 | 47.57 | 47.73 | 47.09 | 3096024 |
| 1725403200 | 47.77 | -0.65 | -1.34 | 48.09 | 48.47 | 47.7 | 2883759 |
| 1725057600 | 48.42 | 0.31 | 0.64 | 47.9 | 48.45 | 47.52 | 4194127 |
| 1724971200 | 48.11 | -0.38 | -0.78 | 48.75 | 48.75 | 47.905 | 2179244 |
| 1724884800 | 48.49 | -0.5 | -1.02 | 48.94 | 49.16 | 48.4 | 2595333 |
| 1724798400 | 48.99 | 0.33 | 0.68 | 48.49 | 49.02 | 48.34 | 4548056 |
| 1724712000 | 48.66 | -0.24 | -0.49 | 48.98 | 49.24 | 48.59 | 5206268 |
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
