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 | -6.56 | -12.5071496663 | 52.45 | 52.45 | 45.61 | 1284432 | 49.00807482 | CS |
| 4 | -9.8 | -17.5974142575 | 55.69 | 56.35 | 45.61 | 979756 | 52.24373442 | CS |
| 12 | -3.73 | -7.51713018944 | 49.62 | 59.16 | 45.61 | 1121226 | 52.34791054 | CS |
| 26 | -42.33 | -47.9823169349 | 88.22 | 90.49 | 45.61 | 1077561 | 59.11936437 | CS |
| 52 | -25.46 | -35.6832515767 | 71.35 | 111.4225 | 45.61 | 992454 | 75.17335703 | CS |
| 156 | 30.89 | 205.933333333 | 15 | 111.4225 | 13.8 | 769729 | 58.95913232 | CS |
| 260 | 33.36 | 266.241021548 | 12.53 | 111.4225 | 4.09 | 544588 | 51.26107925 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 45.62 | -2.98 | -6.13 | 50.87 | 50.87 | 43.32 | 3524387 |
| 1740699600 | 48.6 | 0.76 | 1.59 | 48 | 50.21 | 48 | 1768787 |
| 1740613200 | 47.84 | 0 | 0.00 | 48.23 | 48.37 | 47.48 | 1163011 |
| 1740526800 | 47.84 | -2.24 | -4.47 | 50 | 50.79 | 47.57 | 981018 |
| 1740440400 | 50.08 | -0.38 | -0.75 | 50.5 | 50.95 | 49.56 | 1097888 |
| 1740181200 | 50.46 | -0.97 | -1.89 | 52.45 | 52.45 | 49.58 | 1411457 |
| 1740094800 | 51.43 | -1.36 | -2.58 | 52.87 | 53.01 | 50.42 | 1537855 |
| 1740008400 | 52.79 | -2.47 | -4.47 | 54.61 | 55.2045 | 52.691 | 746344 |
| 1739922000 | 55.26 | 0.87 | 1.60 | 54.35 | 55.93 | 53.655 | 1103162 |
| 1739576400 | 54.39 | -0.01 | -0.02 | 54.66 | 55.8176 | 53.9 | 560687 |
| 1739490000 | 54.4 | 0.99 | 1.85 | 53.41 | 54.49 | 52.9 | 637699 |
| 1739403600 | 53.41 | -1.5 | -2.73 | 54.26 | 54.9 | 53.07 | 621160 |
| 1739317200 | 54.91 | -0.93 | -1.67 | 55.99 | 56.35 | 54.75 | 736917 |
| 1739230800 | 55.84 | 2.09 | 3.89 | 54.66 | 56.15 | 54.06 | 656519 |
| 1738971600 | 53.75 | -0.13 | -0.24 | 54.01 | 55.44 | 53.4686 | 709781 |
| 1738885200 | 53.88 | -1.19 | -2.16 | 55.71 | 56.33 | 52.92 | 1023801 |
| 1738798800 | 55.07 | 0.14 | 0.25 | 55.15 | 55.45 | 53.19 | 825293 |
| 1738712400 | 54.93 | 2.66 | 5.09 | 52.73 | 55.26 | 51.45 | 1004249 |
| 1738626000 | 52.27 | -2.84 | -5.15 | 54.17 | 54.255 | 52.15 | 974814 |
| 1738366800 | 55.11 | -0.35 | -0.63 | 55.46 | 56 | 53.51 | 1000962 |
| 1738280400 | 55.46 | 1.85 | 3.45 | 54.4 | 55.55 | 53.095 | 745568 |
| 1738194000 | 53.61 | 0.35 | 0.66 | 53.22 | 54.077 | 52.6401 | 884245 |
| 1738107600 | 53.26 | -1.75 | -3.18 | 55.16 | 55.62 | 52.6668 | 936177 |
| 1738021200 | 55.01 | -0.27 | -0.49 | 55 | 56.76 | 54.27 | 979920 |
| 1737762000 | 55.28 | 0.23 | 0.42 | 55.51 | 56.4 | 54.7929 | 897848 |
| 1737675600 | 55.05 | 0 | 0.00 | 55.05 | 55.05 | 55.05 | 0 |
| 1737589200 | 55.05 | -0.91 | -1.63 | 55.62 | 57.7876 | 54.411 | 1385237 |
| 1737502800 | 55.96 | 0.26 | 0.47 | 56.455 | 56.46 | 54.75 | 706044 |
| 1737157200 | 55.7 | 0.33 | 0.60 | 55.76 | 56.2 | 53.74 | 1084111 |
| 1737070800 | 55.37 | -1.14 | -2.02 | 56.14 | 56.82 | 54.77 | 872274 |
| 1736984400 | 56.51 | 1.86 | 3.40 | 54.98 | 57.56 | 54.35 | 1023273 |
| 1736898000 | 54.65 | -0.43 | -0.78 | 54.66 | 55.6 | 52.17 | 1231173 |
| 1736811600 | 55.08 | -0.38 | -0.69 | 55.4 | 56.41 | 54.46 | 1177760 |
| 1736552400 | 55.46 | -0.38 | -0.68 | 57.45 | 58.35 | 55.28 | 1334939 |
| 1736379600 | 55.84 | -1.85 | -3.21 | 56.38 | 56.59 | 55.23 | 841034 |
| 1736293200 | 57.69 | 1.26 | 2.23 | 57.01 | 58.53 | 56.25 | 858403 |
| 1736206800 | 56.43 | -0.03 | -0.05 | 57.2 | 59.16 | 56.1401 | 1240503 |
| 1735947600 | 56.46 | 0.73 | 1.31 | 55.5 | 56.78 | 54.3834 | 1050508 |
| 1735861200 | 55.73 | 1.02 | 1.86 | 56.29 | 57.22 | 55 | 1082710 |
| 1735688400 | 54.71 | 1.51 | 2.84 | 53.08 | 55.35 | 53.08 | 1757312 |
| 1735602000 | 53.2 | 1.73 | 3.36 | 51.56 | 54.35 | 51 | 1821532 |
| 1735342800 | 51.47 | 0.62 | 1.22 | 50.435 | 51.81 | 50.04 | 847558 |
| 1735256400 | 50.85 | 0.71 | 1.42 | 50.2 | 51.06 | 49.15 | 701788 |
| 1735077840 | 50.14 | -0.17 | -0.34 | 50.31 | 50.7299 | 48.8296 | 491762 |
| 1734997200 | 50.31 | 1.31 | 2.67 | 49.425 | 50.58 | 48.79 | 1166595 |
| 1734738000 | 49 | 0.32 | 0.66 | 48.62 | 50.92 | 48.355 | 3715890 |
| 1734651600 | 48.68 | -0.74 | -1.50 | 51.295 | 51.94 | 48.495 | 1164769 |
| 1734565200 | 49.42 | -3.12 | -5.94 | 52.95 | 54 | 48.85 | 1717110 |
| 1734478800 | 52.54 | 5.49 | 11.67 | 49.345 | 52.95 | 47.94 | 2334805 |
| 1734392400 | 47.05 | -0.58 | -1.22 | 47.16 | 47.97 | 46.82 | 752755 |
| 1734133200 | 47.63 | -0.66 | -1.37 | 48.02 | 48.41 | 47.19 | 824065 |
| 1734046800 | 48.29 | -1.04 | -2.11 | 49.39 | 49.45 | 47.76 | 594722 |
| 1733960400 | 49.33 | 2.17 | 4.60 | 47.55 | 49.74 | 47.01 | 1615736 |
| 1733874000 | 47.16 | -0.21 | -0.44 | 47.37 | 48.23 | 46.91 | 974243 |
| 1733787600 | 47.37 | 0.37 | 0.79 | 47.975 | 48.88 | 47.22 | 1459258 |
| 1733528400 | 47 | -2.9 | -5.81 | 49.56 | 49.56 | 46.5 | 1197632 |
| 1733442000 | 49.9 | 0.14 | 0.28 | 49.76 | 50.31 | 49.41 | 568429 |
| 1733355600 | 49.76 | -2.07 | -3.99 | 51.55 | 51.72 | 48.99 | 1014332 |
| 1733269200 | 51.83 | 0.41 | 0.80 | 51.855 | 52.3 | 51.1001 | 833069 |
| 1733182800 | 51.42 | -0.3 | -0.58 | 51.445 | 52.75 | 51.37 | 1017656 |
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
