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 | -0.3713 | -0.703486169003 | 52.78 | 52.82 | 52.38 | 1516468 | 52.58874273 | SP |
| 4 | 0.0087 | 0.0166030534351 | 52.4 | 52.82 | 52.23 | 1462319 | 52.56047368 | SP |
| 12 | -0.4013 | -0.759893959477 | 52.81 | 52.825 | 51.815 | 1254410 | 52.35757681 | SP |
| 26 | -0.7213 | -1.35761340109 | 53.13 | 53.565 | 51.815 | 1088777 | 52.658707 | SP |
| 52 | 0.1587 | 0.303732057416 | 52.25 | 53.565 | 51.53 | 923425 | 52.59473392 | SP |
| 156 | 2.0187 | 4.00615201429 | 50.39 | 53.565 | 49.54 | 607051 | 52.48539789 | SP |
| 260 | 2.0187 | 4.00615201429 | 50.39 | 53.565 | 49.54 | 607051 | 52.48539789 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 52.45 | 0.03 | 0.06 | 52.48 | 52.48 | 52.4 | 1487847 |
| 1741303800 | 52.42 | -0.12 | -0.23 | 52.45 | 52.45 | 52.38 | 1777665 |
| 1741217400 | 52.54 | -0.04 | -0.08 | 52.55 | 52.5799 | 52.48 | 1377300 |
| 1741131000 | 52.58 | -0.03 | -0.06 | 52.58 | 52.61 | 52.54 | 1458011 |
| 1741044600 | 52.61 | -0.21 | -0.40 | 52.57 | 52.62 | 52.55 | 1461134 |
| 1740785400 | 52.82 | 0.09 | 0.17 | 52.78 | 52.82 | 52.74 | 1508228 |
| 1740699000 | 52.73 | -0.03 | -0.06 | 52.74 | 52.7669 | 52.695 | 2293056 |
| 1740612600 | 52.76 | 0.05 | 0.09 | 52.72 | 52.76 | 52.7001 | 1459465 |
| 1740526200 | 52.71 | 0.01 | 0.02 | 52.67 | 52.72 | 52.67 | 3130959 |
| 1740439800 | 52.7 | 0.11 | 0.21 | 52.6 | 52.7 | 52.55 | 1230802 |
| 1740180600 | 52.59 | 0.07 | 0.13 | 52.53 | 52.59 | 52.51 | 978709 |
| 1740094200 | 52.52 | 0.04 | 0.08 | 52.51 | 52.52 | 52.48 | 1022210 |
| 1740007800 | 52.48 | 0.02 | 0.04 | 52.46 | 52.48 | 52.43 | 1434267 |
| 1739921400 | 52.46 | -0.03 | -0.06 | 52.5 | 52.57 | 52.45 | 1553939 |
| 1739575800 | 52.49 | 0.11 | 0.21 | 52.48 | 52.52 | 52.47 | 1065664 |
| 1739489400 | 52.38 | 0.08 | 0.15 | 52.39 | 52.39 | 52.3 | 1213678 |
| 1739403000 | 52.3 | -0.07 | -0.13 | 52.33 | 52.34 | 52.23 | 1208721 |
| 1739316600 | 52.37 | -0.06 | -0.11 | 52.35 | 52.38 | 52.3301 | 1762457 |
| 1739230200 | 52.43 | 0.06 | 0.11 | 52.38 | 52.43 | 52.35 | 781181 |
| 1738971000 | 52.37 | -0.06 | -0.11 | 52.4 | 52.42 | 52.34 | 1029006 |
| 1738884600 | 52.43 | -0.01 | -0.02 | 52.43 | 52.47 | 52.41 | 1355851 |
| 1738798200 | 52.44 | 0.14 | 0.27 | 52.52 | 52.52 | 52.36 | 1195849 |
| 1738711800 | 52.3 | 0.04 | 0.08 | 52.24 | 52.3 | 52.235 | 1130181 |
| 1738625400 | 52.26 | -0.24 | -0.46 | 52.25 | 52.28 | 52.215 | 1088662 |
| 1738366200 | 52.5 | -0.02 | -0.04 | 52.64 | 52.64 | 52.49 | 1329885 |
| 1738279800 | 52.52 | 0.05 | 0.10 | 52.51 | 52.54 | 52.49 | 934525 |
| 1738193400 | 52.47 | -0.03 | -0.06 | 52.52 | 52.52 | 52.4301 | 959546 |
| 1738107000 | 52.5 | 0.04 | 0.08 | 52.44 | 52.5 | 52.42 | 1089994 |
| 1738020600 | 52.46 | 0.08 | 0.15 | 52.41 | 52.47 | 52.4 | 902172 |
| 1737761400 | 52.38 | 0.04 | 0.08 | 52.37 | 52.39 | 52.3217 | 1223508 |
| 1737675000 | 52.34 | 0 | 0.00 | 52.34 | 52.34 | 52.34 | 0 |
| 1737588600 | 52.34 | 0.02 | 0.04 | 52.45 | 52.45 | 52.33 | 1849302 |
| 1737502200 | 52.32 | 0.06 | 0.11 | 52.32 | 52.34 | 52.24 | 1464206 |
| 1737156600 | 52.26 | 0.07 | 0.13 | 52.25 | 52.27 | 52.22 | 1129934 |
| 1737070200 | 52.19 | 0.07 | 0.13 | 52.15 | 52.22 | 52.12 | 1787176 |
| 1736983800 | 52.12 | 0.19 | 0.37 | 52.12 | 52.14 | 52.07 | 1534135 |
| 1736897400 | 51.93 | 0.04 | 0.08 | 52 | 52 | 51.89 | 1847849 |
| 1736811000 | 51.89 | -0.05 | -0.10 | 51.96 | 51.96 | 51.845 | 1420249 |
| 1736551800 | 51.94 | -0.13 | -0.25 | 51.95 | 51.98 | 51.92 | 1129907 |
| 1736379000 | 52.07 | 0 | 0.00 | 52.04 | 52.1022 | 52.01 | 772694 |
| 1736292600 | 52.07 | -0.06 | -0.12 | 52.14 | 52.145 | 52.05 | 1039095 |
| 1736206200 | 52.13 | 0.03 | 0.06 | 52.11 | 52.1399 | 52.091 | 1102529 |
| 1735947000 | 52.1 | 0.03 | 0.06 | 52.1 | 52.11 | 52.085 | 911091 |
| 1735860600 | 52.07 | 0.06 | 0.12 | 52.07 | 52.09 | 52.0105 | 781989 |
| 1735687800 | 52.01 | -0.01 | -0.02 | 52.04 | 52.0699 | 51.9801 | 744254 |
| 1735601400 | 52.02 | 0.03 | 0.06 | 52 | 52.03 | 51.98 | 970627 |
| 1735342200 | 51.99 | -0.07 | -0.13 | 51.98 | 52.03 | 51.95 | 657979 |
| 1735255800 | 52.06 | 0.08 | 0.15 | 51.97 | 52.06 | 51.93 | 681028 |
| 1735077840 | 51.98 | 0.02 | 0.04 | 51.93 | 51.99 | 51.92 | 564961 |
| 1734996600 | 51.96 | -0.04 | -0.08 | 52.02 | 52.02 | 51.93 | 1135026 |
| 1734737400 | 52 | 0.16 | 0.31 | 51.93 | 52 | 51.9181 | 1029228 |
| 1734651000 | 51.84 | -0.07 | -0.13 | 51.8686 | 51.91 | 51.815 | 1581838 |
| 1734564600 | 51.91 | -0.83 | -1.57 | 52.14 | 52.18 | 51.9 | 1412492 |
| 1734478200 | 52.74 | -0.01 | -0.02 | 52.72 | 52.755 | 52.71 | 1003515 |
| 1734391800 | 52.75 | -0.03 | -0.06 | 52.7791 | 52.8 | 52.75 | 1003093 |
| 1734132600 | 52.78 | -0.03 | -0.06 | 52.81 | 52.825 | 52.753 | 950988 |
| 1734046200 | 52.81 | -0.07 | -0.13 | 52.8599 | 52.9 | 52.8017 | 646265 |
| 1733959800 | 52.88 | 0.02 | 0.04 | 52.9296 | 52.9492 | 52.855 | 645912 |
| 1733873400 | 52.86 | -0.03 | -0.06 | 52.865 | 52.9 | 52.83 | 1047189 |
| 1733787000 | 52.89 | -0.01 | -0.02 | 52.92 | 52.92 | 52.88 | 997236 |
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
