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 | 1.27 | 2.28376191332 | 55.61 | 57.35 | 55.6 | 106052 | 56.52334931 | CS |
| 4 | 2.73 | 5.04155124654 | 54.15 | 57.69 | 53.88 | 103690 | 55.75581793 | CS |
| 12 | 7.58 | 15.3752535497 | 49.3 | 57.69 | 47.91 | 101901 | 53.77116078 | CS |
| 26 | 11.17 | 24.4366659374 | 45.71 | 57.69 | 43.08 | 85164 | 50.45639576 | CS |
| 52 | 11.48 | 25.2863436123 | 45.4 | 57.69 | 43.08 | 84977 | 48.68219406 | CS |
| 156 | 12.92 | 29.3903548681 | 43.96 | 57.69 | 37.79 | 90090 | 47.59527377 | CS |
| 260 | 12.64 | 28.5714285714 | 44.24 | 57.69 | 12.57 | 109877 | 40.29935283 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732747200 | 56.84 | -0.03 | -0.05 | 56.81 | 57.26 | 56.81 | 76227 |
| 1732660800 | 56.87 | 0.25 | 0.44 | 56.59 | 57.34 | 56.1 | 189416 |
| 1732574400 | 56.62 | 0.39 | 0.69 | 56.25 | 56.71 | 56.01 | 87491 |
| 1732315200 | 56.23 | 0.42 | 0.75 | 55.85 | 56.41 | 55.84 | 66902 |
| 1732228800 | 55.81 | 0.21 | 0.38 | 55.61 | 55.99 | 55.6 | 110225 |
| 1732142400 | 55.6 | 0.18 | 0.32 | 55.26 | 55.72 | 54.98 | 72820 |
| 1732056000 | 55.42 | -0.37 | -0.66 | 55.75 | 55.8 | 55.16 | 90792 |
| 1731969600 | 55.79 | -0.37 | -0.66 | 55.75 | 56.44 | 55.75 | 73162 |
| 1731710400 | 56.16 | -0.32 | -0.57 | 57 | 57 | 55.75 | 185214 |
| 1731624000 | 56.48 | 0.4 | 0.71 | 56.76 | 56.88 | 56.18 | 98151 |
| 1731537600 | 56.08 | 0.53 | 0.95 | 55.85 | 56.32 | 55.49 | 81084 |
| 1731451200 | 55.55 | 0.46 | 0.83 | 55.24 | 55.77 | 55.24 | 77692 |
| 1731364800 | 55.09 | -0.78 | -1.40 | 56 | 56.33 | 55.07 | 153585 |
| 1731105600 | 55.87 | -0.02 | -0.04 | 56.73 | 57.69 | 55.12 | 130875 |
| 1731019200 | 55.89 | 0.27 | 0.49 | 55.67 | 56.45 | 55.67 | 64340 |
| 1730932800 | 55.62 | 0.59 | 1.07 | 55 | 55.77 | 55 | 107525 |
| 1730846400 | 55.03 | 0.58 | 1.07 | 54.34 | 55.29 | 54.27 | 94619 |
| 1730760000 | 54.45 | -0.1 | -0.18 | 54.64 | 54.83 | 54.05 | 93883 |
| 1730497200 | 54.55 | -0.2 | -0.37 | 54.99 | 55.06 | 54.21 | 91264 |
| 1730410800 | 54.75 | -0.16 | -0.29 | 54.15 | 54.82 | 53.88 | 128539 |
| 1730324400 | 54.91 | 0.19 | 0.35 | 54.6 | 55.22 | 54.46 | 87777 |
| 1730238000 | 54.72 | 0.08 | 0.15 | 54.57 | 54.73 | 54.15 | 82601 |
| 1730151600 | 54.64 | -0.11 | -0.20 | 55.05 | 55.41 | 54.5 | 97531 |
| 1729892400 | 54.75 | -0.1 | -0.18 | 54.78 | 55.06 | 54.5 | 50209 |
| 1729806000 | 54.85 | -0.23 | -0.42 | 55.2 | 55.28 | 54.61 | 61471 |
| 1729719600 | 55.08 | -1 | -1.78 | 56.11 | 56.11 | 54.71 | 53868 |
| 1729633200 | 56.08 | 0.27 | 0.48 | 55.51 | 56.42 | 55.5 | 64022 |
| 1729546800 | 55.81 | -0.6 | -1.06 | 56.3 | 56.4 | 55.43 | 100985 |
| 1729287600 | 56.41 | 0.23 | 0.41 | 56.4 | 56.58 | 56.14 | 81859 |
| 1729201200 | 56.18 | 0.18 | 0.32 | 55.93 | 56.53 | 55.89 | 110713 |
| 1729114800 | 56 | 1.09 | 1.99 | 55.01 | 56.06 | 55.01 | 138759 |
| 1729028400 | 54.91 | 0.96 | 1.78 | 54.12 | 55.05 | 53.75 | 193254 |
| 1728682800 | 53.95 | 0.06 | 0.11 | 54.02 | 54.16 | 53.89 | 97481 |
| 1728596400 | 53.89 | 0.57 | 1.07 | 53.26 | 54.44 | 53.26 | 66034 |
| 1728510000 | 53.32 | 0 | 0.00 | 53.32 | 53.32 | 53.32 | 0 |
| 1728423600 | 53.32 | 0.04 | 0.08 | 53.27 | 53.69 | 53.07 | 79492 |
| 1728337200 | 53.28 | -1.02 | -1.88 | 54.37 | 54.37 | 52.59 | 111951 |
| 1728078000 | 54.3 | 1.43 | 2.70 | 53 | 54.75 | 53 | 188401 |
| 1727991600 | 52.87 | 2.01 | 3.95 | 50.77 | 53.48 | 50.3 | 235159 |
| 1727905200 | 50.86 | -0.57 | -1.11 | 51.3 | 51.59 | 50.79 | 75507 |
| 1727818800 | 51.43 | 0.01 | 0.02 | 51.34 | 51.48 | 50.85 | 72156 |
| 1727730000 | 51.42 | 0.02 | 0.04 | 51.29 | 51.64 | 51.08 | 77352 |
| 1727473200 | 51.4 | -0.37 | -0.71 | 51.81 | 51.9 | 51.4 | 78493 |
| 1727386800 | 51.77 | 1.01 | 1.99 | 51.13 | 51.96 | 51.13 | 79545 |
| 1727300400 | 50.76 | -0.64 | -1.25 | 51.42 | 51.42 | 50.76 | 66910 |
| 1727214000 | 51.4 | 0.46 | 0.90 | 51.02 | 51.68 | 51.02 | 65134 |
| 1727127600 | 50.94 | -0.06 | -0.12 | 51 | 51.32 | 50.83 | 83723 |
| 1726868400 | 51 | 0.39 | 0.77 | 50.5 | 51.07 | 49.85 | 600406 |
| 1726782000 | 50.61 | 0.43 | 0.86 | 50.75 | 50.75 | 50.26 | 53692 |
| 1726695600 | 50.18 | -0.51 | -1.01 | 50.95 | 51.08 | 49.99 | 57746 |
| 1726609200 | 50.69 | 0.13 | 0.26 | 50.6 | 50.89 | 50.1 | 60435 |
| 1726522800 | 50.56 | 0.25 | 0.50 | 50.31 | 50.7 | 49.85 | 62965 |
| 1726263600 | 50.31 | 0.6 | 1.21 | 49.77 | 50.36 | 49.71 | 71877 |
| 1726177200 | 49.71 | 0.4 | 0.81 | 49.51 | 49.75 | 49.24 | 81713 |
| 1726090800 | 49.31 | 0.62 | 1.27 | 48.7 | 49.41 | 48.21 | 69693 |
| 1726004400 | 48.69 | 0 | 0.00 | 48.69 | 48.69 | 48.69 | 0 |
| 1725918000 | 48.69 | 0.75 | 1.56 | 48.4 | 48.71 | 48.05 | 86818 |
| 1725658800 | 47.94 | -0.89 | -1.82 | 48.98 | 49.11 | 47.91 | 48423 |
| 1725572400 | 48.83 | -0.05 | -0.10 | 49.3 | 49.37 | 48.59 | 40381 |
| 1725486000 | 48.88 | -0.08 | -0.16 | 48.63 | 49.34 | 48.63 | 76974 |
| 1725399600 | 48.96 | -0.43 | -0.87 | 49.13 | 49.3 | 48.39 | 66234 |
| 1725054000 | 49.39 | 0.05 | 0.10 | 48.79 | 49.4 | 48.79 | 101237 |
| 1724967600 | 49.34 | 0.28 | 0.57 | 49.22 | 49.77 | 49.16 | 62669 |
| 1724881200 | 49.06 | -0.33 | -0.67 | 49.48 | 49.48 | 48.88 | 44799 |
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
