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 | -1.22 | -2.51080469232 | 48.59 | 48.85 | 45.78 | 1442281 | 47.09568001 | CS |
| 4 | 0.11 | 0.232754972493 | 47.26 | 50.29 | 45.78 | 1803004 | 47.89685254 | CS |
| 12 | -6.41 | -11.9189289699 | 53.78 | 55.32 | 45.55 | 2221417 | 48.84851881 | CS |
| 26 | -10.26 | -17.8032274857 | 57.63 | 60.99 | 45.55 | 2070185 | 52.69184236 | CS |
| 52 | -7.33 | -13.4003656307 | 54.7 | 60.99 | 45.55 | 2024821 | 53.10422437 | CS |
| 156 | 2.33 | 5.17317939609 | 45.04 | 64.35 | 42.5 | 1884475 | 52.80978141 | CS |
| 260 | 15.03 | 46.4749536178 | 32.34 | 64.35 | 27.54 | 1959480 | 47.08737299 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718923200 | 47.37 | 0.46 | 0.98 | 46.85 | 47.68 | 46.63 | 1432322 |
| 1718750400 | 46.91 | -0.07 | -0.15 | 46.97 | 47.69 | 46.776 | 1098582 |
| 1718664000 | 46.98 | 0.22 | 0.47 | 46.49 | 47.12 | 46.19 | 1525021 |
| 1718404800 | 46.76 | -0.98 | -2.05 | 47.28 | 47.28 | 45.78 | 1679922 |
| 1718318400 | 47.74 | -1.07 | -2.19 | 48.59 | 48.85 | 47.32 | 1465600 |
| 1718232000 | 48.81 | -0.12 | -0.25 | 49.615 | 50.29 | 48.29 | 1304261 |
| 1718145600 | 48.93 | -0.76 | -1.53 | 49.34 | 49.48 | 48.435 | 1793534 |
| 1718059200 | 49.69 | 1.65 | 3.43 | 47.55 | 49.87 | 47.55 | 3296792 |
| 1717800000 | 48.04 | -0.1 | -0.21 | 47.87 | 48.88 | 47.8 | 1895268 |
| 1717713600 | 48.14 | 0.64 | 1.35 | 47.12 | 48.2 | 47.08 | 1184725 |
| 1717627200 | 47.5 | -0.05 | -0.11 | 47.71 | 48.04 | 47.07 | 1914873 |
| 1717540800 | 47.55 | -1.15 | -2.36 | 49.06 | 49.83 | 47.51 | 1827241 |
| 1717454400 | 48.7 | 0.45 | 0.93 | 48.95 | 49.51 | 47.91 | 2077202 |
| 1717195200 | 48.25 | 1.16 | 2.46 | 47.39 | 48.44 | 47.07 | 3113290 |
| 1717108800 | 47.09 | 0.62 | 1.33 | 46.68 | 47.5825 | 46.52 | 1339715 |
| 1717022400 | 46.47 | -1.17 | -2.46 | 47 | 47.435 | 46.44 | 1976993 |
| 1716936000 | 47.64 | -0.06 | -0.13 | 47.81 | 47.95 | 47.545 | 1433184 |
| 1716590400 | 47.7 | 0.77 | 1.64 | 47.16 | 47.78 | 47.13 | 1836277 |
| 1716504000 | 46.93 | -0.18 | -0.38 | 47.26 | 47.48 | 46.52 | 1691597 |
| 1716417600 | 47.11 | 0.64 | 1.38 | 46.5 | 48.11 | 46.11 | 2524093 |
| 1716331200 | 46.47 | -1.99 | -4.11 | 48.19 | 48.25 | 46.38 | 2348128 |
| 1716244800 | 48.46 | -0.68 | -1.38 | 49.03 | 49.14 | 48.44 | 1217381 |
| 1715985600 | 49.14 | -1.35 | -2.67 | 50.29 | 50.37 | 49.12 | 1639783 |
| 1715899200 | 50.49 | 0.56 | 1.12 | 50 | 50.97 | 49.97 | 2688452 |
| 1715812800 | 49.93 | 0.45 | 0.91 | 50.7 | 51.39 | 49.72 | 2246057 |
| 1715726400 | 49.48 | -0.53 | -1.06 | 50.57 | 50.93 | 48.97 | 2652161 |
| 1715640000 | 50.01 | 0.16 | 0.32 | 50.11 | 50.84 | 49.39 | 2863838 |
| 1715380800 | 49.85 | 1.04 | 2.13 | 48.85 | 49.98 | 48.75 | 2503123 |
| 1715294400 | 48.81 | 0.49 | 1.01 | 48.3 | 49.26 | 48.03 | 1690014 |
| 1715208000 | 48.32 | 0.26 | 0.54 | 47.59 | 48.685 | 47.45 | 2098456 |
| 1715121600 | 48.06 | 0.5 | 1.05 | 47.8 | 48.59 | 47.71 | 2116783 |
| 1715035200 | 47.56 | 0.49 | 1.04 | 47.58 | 47.69 | 46.9 | 1448438 |
| 1714776000 | 47.07 | 0 | 0.00 | 47.72 | 48.18 | 47 | 2182246 |
| 1714689600 | 47.07 | 0.17 | 0.36 | 47.31 | 47.52 | 46.74 | 1748788 |
| 1714603200 | 46.9 | 0.67 | 1.45 | 45.99 | 47.94 | 45.55 | 2349921 |
| 1714516800 | 46.23 | -0.63 | -1.34 | 46.67 | 46.91 | 46.07 | 1893428 |
| 1714430400 | 46.86 | -0.03 | -0.06 | 47.08 | 47.985 | 46.56 | 2831276 |
| 1714171200 | 46.89 | -0.25 | -0.53 | 46.46 | 47.435 | 46.26 | 4211688 |
| 1714084800 | 47.14 | -1.37 | -2.82 | 46.765 | 47.86 | 46.63 | 3973522 |
| 1713998400 | 48.51 | -0.72 | -1.46 | 48.76 | 49.15 | 47.92 | 3350774 |
| 1713912000 | 49.23 | 1.08 | 2.24 | 48.25 | 49.48 | 48.25 | 2438343 |
| 1713825600 | 48.15 | 0.01 | 0.02 | 48.56 | 48.63 | 47.82 | 2409331 |
| 1713566400 | 48.14 | 0.26 | 0.54 | 47.87 | 48.56 | 47.83 | 2447017 |
| 1713480000 | 47.88 | -0.65 | -1.34 | 48.59 | 48.79 | 47.44 | 4820929 |
| 1713393600 | 48.53 | -2.25 | -4.43 | 45.75 | 49.36 | 45.75 | 11672694 |
| 1713307200 | 50.78 | 0.03 | 0.06 | 50.37 | 51.2 | 50.28 | 2029863 |
| 1713220800 | 50.75 | -0.25 | -0.49 | 51.24 | 51.38 | 50.43 | 1091941 |
| 1712961600 | 51 | -1 | -1.92 | 51.7 | 51.84 | 50.64 | 1441066 |
| 1712875200 | 52 | 0.46 | 0.89 | 51.74 | 52.27 | 51.7 | 1151523 |
| 1712788800 | 51.54 | -2.11 | -3.93 | 51.71 | 52.14 | 51.17 | 2171469 |
| 1712702400 | 53.65 | 0.51 | 0.96 | 53.28 | 54 | 53.01 | 1362904 |
| 1712616000 | 53.14 | -0.03 | -0.06 | 53.42 | 53.75 | 53.1 | 1053454 |
| 1712356800 | 53.17 | -0.18 | -0.34 | 53.03 | 53.57 | 52.85 | 1264394 |
| 1712270400 | 53.35 | -0.98 | -1.80 | 54.44 | 54.67 | 53.11 | 1120475 |
| 1712184000 | 54.33 | 0.95 | 1.78 | 53.39 | 54.54 | 53.26 | 1595345 |
| 1712097600 | 53.38 | -1.4 | -2.56 | 53.9 | 54.52 | 53.18 | 1327393 |
| 1712011200 | 54.78 | -0.24 | -0.44 | 54.88 | 55.155 | 54.41 | 1442445 |
| 1711665600 | 55.02 | 1.42 | 2.65 | 53.78 | 55.32 | 53.78 | 2747772 |
| 1711579200 | 53.6 | 0.87 | 1.65 | 53.04 | 53.8 | 52.595 | 2306965 |
| 1711492800 | 52.73 | 0.62 | 1.19 | 52.42 | 52.84 | 52.31 | 1709107 |
| 1711406400 | 52.11 | -0.47 | -0.89 | 52.45 | 52.565 | 51.47 | 2465812 |
| 1711147200 | 52.58 | -0.9 | -1.68 | 53.75 | 53.91 | 52.23 | 2076277 |
| 1711060800 | 53.48 | 0.03 | 0.06 | 53.59 | 54.25 | 53.32 | 1450906 |
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
