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 | -0.05 | -0.0851643672288 | 58.71 | 59.54 | 57.1 | 539899 | 58.35733238 | CS |
| 4 | 3.04 | 5.46565983459 | 55.62 | 63.345 | 55.55 | 899016 | 59.54836255 | CS |
| 12 | 1.83 | 3.22013021292 | 56.83 | 63.345 | 53.31 | 791437 | 58.44875451 | CS |
| 26 | -14.34 | -19.6438356164 | 73 | 75.17 | 53.31 | 723263 | 60.7606267 | CS |
| 52 | -17.91 | -23.3903617605 | 76.57 | 79 | 53.31 | 559365 | 65.1765947 | CS |
| 156 | -34.82 | -37.2486093282 | 93.48 | 101.53 | 53.31 | 433751 | 72.96051189 | CS |
| 260 | 5.73 | 10.8256187417 | 52.93 | 125.07 | 50.61 | 451123 | 79.87938922 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 58.66 | -0.68 | -1.15 | 58.99 | 59.23 | 58.205 | 450068 |
| 1743115200 | 59.34 | 0.76 | 1.30 | 58.71 | 59.54 | 58.35 | 522939 |
| 1743028800 | 58.58 | 0.76 | 1.31 | 57.99 | 59 | 57.59 | 472998 |
| 1742942400 | 57.82 | -0.69 | -1.18 | 58.57 | 58.88 | 57.64 | 554725 |
| 1742856000 | 58.51 | 0.83 | 1.44 | 58.21 | 59.11 | 57.97 | 550622 |
| 1742596800 | 57.68 | -1.39 | -2.35 | 58.71 | 58.76 | 57.1 | 598210 |
| 1742510400 | 59.07 | -1.28 | -2.12 | 59.91 | 60.45 | 58.71 | 790000 |
| 1742424000 | 60.35 | -0.36 | -0.59 | 60.74 | 61.09 | 59.58 | 582133 |
| 1742337600 | 60.71 | 0.68 | 1.13 | 60.04 | 60.985 | 59.91 | 646333 |
| 1742251200 | 60.03 | -0.19 | -0.32 | 60.47 | 61.31 | 59.845 | 687412 |
| 1741992000 | 60.22 | 1.74 | 2.98 | 58.86 | 60.54 | 58.73 | 905071 |
| 1741905600 | 58.48 | -0.14 | -0.24 | 58.3 | 59.965 | 58 | 632003 |
| 1741819200 | 58.62 | -1.27 | -2.12 | 59.56 | 60.4687 | 58.16 | 704111 |
| 1741732800 | 59.89 | -1.29 | -2.11 | 61.49 | 61.58 | 59.75 | 952904 |
| 1741646400 | 61.18 | -1.48 | -2.36 | 62.53 | 63.345 | 61.11 | 1114132 |
| 1741390800 | 62.66 | 0.64 | 1.03 | 61.63 | 63.34 | 61.59 | 1600235 |
| 1741304400 | 62.02 | 3.41 | 5.82 | 58.34 | 62.44 | 57.93 | 1740312 |
| 1741218000 | 58.61 | 1.26 | 2.20 | 57.66 | 59.42 | 57.11 | 1233687 |
| 1741131600 | 57.35 | -0.2 | -0.35 | 56.85 | 58.32 | 56.72 | 1167549 |
| 1741045200 | 57.55 | -0.08 | -0.14 | 57.76 | 58.49 | 57.13 | 1131706 |
| 1740786000 | 57.63 | 1.8 | 3.22 | 55.62 | 57.86 | 55.55 | 1393241 |
| 1740699600 | 55.83 | -1.2 | -2.10 | 56.68 | 56.68 | 55.645 | 978420 |
| 1740613200 | 57.03 | 2.42 | 4.43 | 55.12 | 58.16 | 54.835 | 1254248 |
| 1740526800 | 54.61 | 0.3 | 0.55 | 54.62 | 55.0099 | 54.43 | 382526 |
| 1740440400 | 54.31 | 0.54 | 1.00 | 53.84 | 54.49 | 53.31 | 612744 |
| 1740181200 | 53.77 | -1.18 | -2.15 | 55.15 | 55.1667 | 53.67 | 722269 |
| 1740094800 | 54.95 | -0.01 | -0.02 | 54.91 | 55.4 | 54.85 | 409170 |
| 1740008400 | 54.96 | 0.32 | 0.59 | 54.14 | 55.2 | 53.71 | 524908 |
| 1739922000 | 54.64 | -0.6 | -1.09 | 55.24 | 55.29 | 54.08 | 547765 |
| 1739576400 | 55.24 | 0.05 | 0.09 | 55.63 | 56.0534 | 55.035 | 547267 |
| 1739490000 | 55.19 | -0.11 | -0.20 | 55.76 | 55.9899 | 55.1 | 413180 |
| 1739403600 | 55.3 | -1.09 | -1.93 | 55.77 | 55.9 | 55.1 | 646517 |
| 1739317200 | 56.39 | 0.7 | 1.26 | 55.5 | 56.46 | 55.45 | 716458 |
| 1739230800 | 55.69 | -1.36 | -2.38 | 57.67 | 57.73 | 55.44 | 942649 |
| 1738971600 | 57.05 | -0.01 | -0.02 | 57.12 | 57.195 | 56.48 | 523551 |
| 1738885200 | 57.06 | -1.13 | -1.94 | 58.5 | 58.7 | 57.04 | 583370 |
| 1738798800 | 58.19 | -0.8 | -1.36 | 59.13 | 59.204 | 57.89 | 566088 |
| 1738712400 | 58.99 | 0.55 | 0.94 | 58.4 | 59.38 | 58.29 | 807151 |
| 1738626000 | 58.44 | -1.78 | -2.96 | 59.04 | 59.7 | 57.45 | 968460 |
| 1738366800 | 60.22 | -0.49 | -0.81 | 60.04 | 60.95 | 59.53 | 2033886 |
| 1738280400 | 60.71 | 0.33 | 0.55 | 60.6 | 61.7936 | 58.685 | 1528972 |
| 1738194000 | 60.38 | 0.15 | 0.25 | 60.21 | 60.735 | 59.97 | 1011506 |
| 1738107600 | 60.23 | -0.58 | -0.95 | 60.71 | 61.47 | 59.63 | 659316 |
| 1738021200 | 60.81 | 0.42 | 0.70 | 60.7 | 61.41 | 60.04 | 922370 |
| 1737762000 | 60.39 | 0.15 | 0.25 | 60.67 | 60.86 | 60.02 | 591814 |
| 1737675600 | 60.24 | 0 | 0.00 | 60.24 | 60.24 | 60.24 | 0 |
| 1737589200 | 60.24 | -0.5 | -0.82 | 60.47 | 60.97 | 59.985 | 513824 |
| 1737502800 | 60.74 | 1.2 | 2.02 | 60.41 | 61.27 | 60.39 | 648598 |
| 1737157200 | 59.54 | 0.2 | 0.34 | 59.95 | 60.155 | 59.32 | 473353 |
| 1737070800 | 59.34 | 0.32 | 0.54 | 58.51 | 59.41 | 58.375 | 647350 |
| 1736984400 | 59.02 | 1.61 | 2.80 | 59.54 | 59.54 | 58.15 | 709449 |
| 1736898000 | 57.41 | 1.13 | 2.01 | 56.87 | 57.58 | 56.15 | 472386 |
| 1736811600 | 56.28 | 1.76 | 3.23 | 54.24 | 56.31 | 53.73 | 1002526 |
| 1736552400 | 54.52 | -0.83 | -1.50 | 54.48 | 54.9 | 53.7 | 582463 |
| 1736379600 | 55.35 | -1.23 | -2.17 | 55.93 | 56.01 | 54.875 | 633204 |
| 1736293200 | 56.58 | -0.06 | -0.11 | 56.92 | 57.47 | 56.32 | 760786 |
| 1736206800 | 56.64 | -1.07 | -1.85 | 57.73 | 58.1 | 56.395 | 528100 |
| 1735947600 | 57.71 | 0.67 | 1.17 | 56.83 | 57.85 | 56.31 | 473517 |
| 1735861200 | 57.04 | -0.68 | -1.18 | 57.93 | 58.52 | 56.795 | 579804 |
| 1735688400 | 57.72 | 0.89 | 1.57 | 57.03 | 57.855 | 56.48 | 703827 |
| 1735602000 | 56.83 | -0.36 | -0.63 | 56.91 | 57.26 | 56.11 | 785665 |
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
