We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 3.135 | 6.66879387364 | 47.01 | 51.13 | 42.79 | 3661161 | 45.18175458 | CS |
| 4 | 6.835 | 15.7815746941 | 43.31 | 51.1578 | 42.79 | 3358135 | 47.0325004 | CS |
| 12 | 6.84 | 15.7949428472 | 43.305 | 56.55 | 42 | 3470526 | 47.40234013 | CS |
| 26 | 7.545 | 17.7112676056 | 42.6 | 57.75 | 37.35 | 4146640 | 46.38522312 | CS |
| 52 | -0.705 | -1.38643067847 | 50.85 | 76.175 | 37.35 | 4197456 | 51.60946335 | CS |
| 156 | -93.215 | -65.0216238839 | 143.36 | 148.87 | 28.11 | 4367113 | 53.14955475 | CS |
| 260 | -32.875 | -39.5988918333 | 83.02 | 369 | 21.7 | 3519274 | 94.50910259 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739490000 | 47.59 | 2.16 | 4.75 | 45.78 | 48.68 | 45.53 | 4120630 |
| 1739403600 | 45.43 | 1.04 | 2.34 | 43.18 | 45.46 | 42.79 | 3953424 |
| 1739317200 | 44.39 | -0.12 | -0.27 | 44.36 | 44.79 | 43.42 | 2017207 |
| 1739230800 | 44.51 | 0.75 | 1.71 | 45.22 | 45.49 | 43.725 | 3161721 |
| 1738971600 | 43.76 | -3.61 | -7.62 | 47.01 | 47.18 | 43.13 | 5052823 |
| 1738885200 | 47.37 | -0.94 | -1.95 | 48.96 | 49.88 | 47.07 | 2422292 |
| 1738798800 | 48.31 | 0.92 | 1.94 | 47.43 | 48.4 | 46.92 | 1642081 |
| 1738712400 | 47.39 | 1.47 | 3.20 | 46.16 | 47.8 | 45.865 | 2000064 |
| 1738626000 | 45.92 | -2.45 | -5.07 | 46.04 | 47.36 | 44.71 | 3012292 |
| 1738366800 | 48.37 | -1.73 | -3.45 | 50.33 | 51.1578 | 47.14 | 3377520 |
| 1738280400 | 50.1 | 1.61 | 3.32 | 49.03 | 50.83 | 48.65 | 2833902 |
| 1738194000 | 48.49 | -0.63 | -1.28 | 49.28 | 49.69 | 47.54 | 2587783 |
| 1738107600 | 49.12 | 0.18 | 0.37 | 48.885 | 49.88 | 47.79 | 2991645 |
| 1738021200 | 48.94 | 0.39 | 0.80 | 47.84 | 49.0979 | 47.48 | 2500908 |
| 1737762000 | 48.55 | 0.8 | 1.68 | 48.31 | 49.68 | 47.995 | 3159331 |
| 1737675600 | 47.75 | 0 | 0.00 | 47.75 | 47.75 | 47.75 | 0 |
| 1737589200 | 47.75 | -0.88 | -1.81 | 48.95 | 49.34 | 47.41 | 2927794 |
| 1737502800 | 48.63 | 3.64 | 8.09 | 47.25 | 49.915 | 47.1301 | 6762848 |
| 1737157200 | 44.99 | 1.68 | 3.88 | 43.31 | 45.23 | 43.3 | 5922159 |
| 1737070800 | 43.31 | 0.39 | 0.91 | 42.76 | 43.87 | 42 | 3356698 |
| 1736984400 | 42.92 | 0.21 | 0.49 | 45.15 | 45.8 | 42.8 | 4239948 |
| 1736898000 | 42.71 | -1 | -2.29 | 44.88 | 45.37 | 42.6 | 3285467 |
| 1736811600 | 43.71 | -0.39 | -0.88 | 42.83 | 44.165 | 42.32 | 3175095 |
| 1736552400 | 44.1 | -1.23 | -2.71 | 43.77 | 45.06 | 43.3001 | 3763024 |
| 1736379600 | 45.33 | -0.71 | -1.54 | 45.44 | 45.77 | 44.47 | 2510235 |
| 1736293200 | 46.04 | -2.45 | -5.05 | 48.375 | 48.54 | 45.12 | 2835414 |
| 1736206800 | 48.49 | 2.96 | 6.50 | 46.08 | 48.95 | 45.99 | 4353921 |
| 1735947600 | 45.53 | -0.53 | -1.15 | 46.145 | 46.2 | 44.46 | 3264190 |
| 1735861200 | 46.06 | 1.74 | 3.93 | 45.2 | 46.51 | 44.4675 | 2775324 |
| 1735688400 | 44.32 | -0.3 | -0.67 | 44.77 | 45.19 | 43.9 | 2160905 |
| 1735602000 | 44.62 | 0.87 | 1.99 | 43.21 | 45.48 | 42.37 | 2667219 |
| 1735342800 | 43.75 | -0.85 | -1.91 | 44.2105 | 44.47 | 43.29 | 1507309 |
| 1735256400 | 44.6 | -0.15 | -0.34 | 44.6 | 45.63 | 44.34 | 1689922 |
| 1735077840 | 44.75 | -0.51 | -1.13 | 45.6 | 45.95 | 44.49 | 996427 |
| 1734997200 | 45.26 | -0.46 | -1.01 | 45.2 | 45.77 | 44.7 | 2242197 |
| 1734738000 | 45.72 | 1.97 | 4.50 | 43.67 | 47.11 | 43.635 | 5386337 |
| 1734651600 | 43.75 | -1.7 | -3.74 | 45.66 | 45.9794 | 43.21 | 5369286 |
| 1734565200 | 45.45 | -4.97 | -9.86 | 50.54 | 51.02 | 45.45 | 5974184 |
| 1734478800 | 50.42 | -0.17 | -0.34 | 50.71 | 51.42 | 50.32 | 2810691 |
| 1734392400 | 50.59 | -1.7 | -3.25 | 50.95 | 52.35 | 50.53 | 4044303 |
| 1734133200 | 52.29 | -0.97 | -1.82 | 56.32 | 56.55 | 51.73 | 4017105 |
| 1734046800 | 53.26 | -1.67 | -3.04 | 54.835 | 55.8 | 53.22 | 4033118 |
| 1733960400 | 54.93 | 0.24 | 0.44 | 55.965 | 56.115 | 54.39 | 3115900 |
| 1733874000 | 54.69 | -0.19 | -0.35 | 53.63 | 55.28 | 52.65 | 3692478 |
| 1733787600 | 54.88 | 1.35 | 2.52 | 54.69 | 55.65 | 53.8 | 4270098 |
| 1733528400 | 53.53 | 4.24 | 8.60 | 51.76 | 54.45 | 51.1 | 5813108 |
| 1733442000 | 49.29 | -0.4 | -0.80 | 49.41 | 50.3 | 48.7288 | 2239501 |
| 1733355600 | 49.69 | 0.91 | 1.87 | 49.03 | 50.58 | 48.86 | 4680801 |
| 1733269200 | 48.78 | 0.7 | 1.46 | 48.02 | 49.15 | 47.36 | 3040879 |
| 1733182800 | 48.08 | 1.84 | 3.98 | 46.19 | 48.72 | 45.8 | 3926348 |
| 1732917840 | 46.24 | 0.83 | 1.83 | 45.65 | 47.76 | 45.65 | 2231151 |
| 1732750800 | 45.41 | 0.11 | 0.24 | 45.69 | 46.44 | 44.55 | 2560361 |
| 1732664400 | 45.3 | -2.97 | -6.15 | 47.1257 | 47.54 | 44.86 | 4062588 |
| 1732578000 | 48.27 | 4.24 | 9.63 | 46.49 | 48.48 | 45.6573 | 6956462 |
| 1732318800 | 44.03 | 1.4 | 3.28 | 43.305 | 44.95 | 42.8269 | 3913973 |
| 1732232400 | 42.63 | 0.22 | 0.52 | 42.49 | 42.91 | 41.64 | 3172880 |
| 1732146000 | 42.41 | 1.66 | 4.07 | 42.32 | 42.8 | 41.51 | 4407637 |
| 1732059600 | 40.75 | 0.49 | 1.22 | 40.1 | 41.9542 | 39.945 | 4327957 |
| 1731973200 | 40.26 | 2.04 | 5.34 | 38.67 | 40.31 | 38.09 | 4737641 |
| 1731714000 | 38.22 | -0.57 | -1.47 | 38.45 | 38.55 | 37.35 | 3258248 |
| 1731627600 | 38.79 | 0.31 | 0.81 | 38.61 | 39.8 | 37.75 | 4322077 |
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
