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 | 0.81 | 1.44694533762 | 55.98 | 57.08 | 55.94 | 4417 | 56.6502217 | SP |
| 4 | -1.17 | -2.01863354037 | 57.96 | 58.24 | 55.94 | 6804 | 57.32610186 | SP |
| 12 | -2.64 | -4.44220090863 | 59.43 | 60.81 | 55.94 | 9369 | 58.53376052 | SP |
| 26 | -1.12 | -1.93403557244 | 57.91 | 60.81 | 53.02 | 7949 | 58.07071088 | SP |
| 52 | 5.81 | 11.3966261279 | 50.98 | 60.81 | 50.88 | 7354 | 56.77268852 | SP |
| 156 | 6.69 | 13.3532934132 | 50.1 | 60.81 | 45.9062 | 7358 | 53.53686723 | SP |
| 260 | 6.69 | 13.3532934132 | 50.1 | 60.81 | 45.9062 | 7358 | 53.53686723 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 56.9553 | 0.28 | 0.50 | 57.01 | 57.08 | 56.8 | 7349 |
| 1732318200 | 56.6707 | 0.24 | 0.43 | 56.6099 | 56.6707 | 56.5401 | 5961 |
| 1732231800 | 56.4263 | 0.2 | 0.35 | 56.21 | 56.4523 | 56.21 | 2571 |
| 1732145400 | 56.2307 | -0.21 | -0.38 | 56.005 | 56.2307 | 55.94 | 2482 |
| 1732059000 | 56.4456 | 0.07 | 0.12 | 56.33 | 56.45 | 56.31 | 3644 |
| 1731972600 | 56.3785 | 0.25 | 0.45 | 56.05 | 56.4865 | 56.05 | 7804 |
| 1731713400 | 56.1266 | -0.21 | -0.36 | 56.29 | 56.29 | 56.03 | 2906 |
| 1731627000 | 56.3319 | 0.06 | 0.10 | 56.64 | 56.72 | 56.3319 | 9336 |
| 1731540600 | 56.2755 | -0.34 | -0.61 | 56.39 | 56.39 | 56.12 | 1623 |
| 1731454200 | 56.6199 | -0.79 | -1.38 | 56.96 | 56.96 | 56.360497 | 3401 |
| 1731367800 | 57.4117 | -0.06 | -0.11 | 57.58 | 57.58 | 57.4117 | 2939 |
| 1731108600 | 57.4737 | -0.69 | -1.19 | 57.6 | 57.6 | 57.31 | 8877 |
| 1731022200 | 58.1653 | 0.89 | 1.55 | 58.15 | 58.24 | 57.93 | 40136 |
| 1730935800 | 57.2751 | -0.71 | -1.22 | 57.075 | 57.3273 | 57.0001 | 5022 |
| 1730849400 | 57.9805 | 0.57 | 1.00 | 57.64 | 58.036 | 57.612 | 6569 |
| 1730763000 | 57.4061 | 0.12 | 0.20 | 57.63 | 57.75 | 57.4061 | 4267 |
| 1730500200 | 57.2911 | 0.25 | 0.43 | 57.52 | 57.61 | 57.2911 | 7975 |
| 1730413800 | 57.0448 | -0.52 | -0.91 | 57.31 | 57.31 | 56.76 | 5963 |
| 1730327400 | 57.5693 | -0.35 | -0.61 | 57.48 | 57.8 | 57.48 | 2726 |
| 1730241000 | 57.92 | -0.24 | -0.41 | 57.96 | 58.055 | 57.92 | 3324 |
| 1730154600 | 58.1611 | 0.46 | 0.79 | 58 | 58.18 | 57.96 | 2729 |
| 1729895400 | 57.7059 | -0.18 | -0.32 | 58.17 | 58.17 | 57.68 | 5058 |
| 1729809000 | 57.8892 | 0.19 | 0.32 | 58 | 58 | 57.72 | 1490 |
| 1729722600 | 57.7039 | -0.58 | -0.99 | 57.76 | 57.86 | 57.555 | 9245 |
| 1729636200 | 58.2819 | -0.26 | -0.44 | 58.2 | 58.2819 | 58.12 | 4161 |
| 1729549800 | 58.5397 | -0.68 | -1.15 | 58.92 | 58.92 | 58.51 | 3538 |
| 1729290600 | 59.2233 | 0.3 | 0.50 | 59.14 | 59.2233 | 59.05 | 3608 |
| 1729204200 | 58.9277 | 0.19 | 0.32 | 59.02 | 59.0399 | 58.9277 | 2493 |
| 1729117800 | 58.74 | 0.19 | 0.32 | 58.73 | 58.8306 | 58.69 | 4047 |
| 1729031400 | 58.5531 | -0.83 | -1.39 | 59.23 | 59.2377 | 58.47 | 108583 |
| 1728945000 | 59.3792 | 0.18 | 0.30 | 59.04 | 59.39 | 59.04 | 4399 |
| 1728685800 | 59.199 | 0.39 | 0.67 | 58.93 | 59.24 | 58.93 | 5977 |
| 1728599400 | 58.8078 | -0.08 | -0.13 | 58.67 | 58.8078 | 58.52 | 2635 |
| 1728513000 | 58.8868 | 0.05 | 0.09 | 58.56 | 58.9173 | 58.56 | 4490 |
| 1728426600 | 58.8358 | 0.07 | 0.12 | 58.76 | 58.8358 | 58.66 | 4515 |
| 1728340200 | 58.7669 | -0.35 | -0.60 | 59.04 | 59.04 | 58.64 | 3735 |
| 1728081000 | 59.1205 | 0.34 | 0.58 | 58.81 | 59.1205 | 58.8 | 7770 |
| 1727994600 | 58.78 | -0.56 | -0.95 | 58.82 | 58.93 | 58.701 | 8726 |
| 1727908200 | 59.3408 | -0.14 | -0.23 | 59.23 | 59.47 | 59.23 | 9518 |
| 1727821800 | 59.4789 | -0.43 | -0.72 | 59.95 | 59.95 | 59.1671 | 10825 |
| 1727735400 | 59.9079 | -0.38 | -0.63 | 60.045 | 60.045 | 59.755 | 6276 |
| 1727476200 | 60.2885 | -0.49 | -0.80 | 60.6 | 60.7 | 60.2885 | 7505 |
| 1727389800 | 60.7753 | 1.45 | 2.44 | 60.57 | 60.81 | 60.435 | 3807 |
| 1727303400 | 59.33 | -0.41 | -0.69 | 59.76 | 59.76 | 59.311 | 6097 |
| 1727217000 | 59.7429 | 0.44 | 0.74 | 59.44 | 59.7429 | 59.44 | 5877 |
| 1727130600 | 59.305 | -0 | -0.00 | 59.17 | 59.319 | 59.04 | 107477 |
| 1726871400 | 59.307 | -0.52 | -0.87 | 59.44 | 59.44 | 59.16 | 1519 |
| 1726785000 | 59.8298 | 1.13 | 1.93 | 59.67 | 59.958 | 59.435 | 15415 |
| 1726698600 | 58.6984 | -0.14 | -0.23 | 58.91 | 59.4 | 58.63 | 4509 |
| 1726612200 | 58.8344 | -0.35 | -0.60 | 59.14 | 59.15 | 58.7905 | 3377 |
| 1726525800 | 59.189 | 0.42 | 0.71 | 58.99 | 59.189 | 58.8693 | 4261 |
| 1726266600 | 58.7717 | 0.17 | 0.29 | 58.69 | 58.93 | 58.69 | 1221 |
| 1726180200 | 58.6046 | 0.48 | 0.83 | 58.2 | 58.6046 | 58.2 | 3360 |
| 1726093800 | 58.12 | 0.41 | 0.71 | 57.72 | 58.145 | 57.12 | 7064 |
| 1726007400 | 57.71 | -0.18 | -0.31 | 57.72 | 57.72 | 57.265 | 5730 |
| 1725921000 | 57.891 | 0.63 | 1.10 | 57.76 | 58.08 | 57.76 | 2180 |
| 1725661800 | 57.2614 | -1.06 | -1.82 | 58.08 | 58.08 | 57.25 | 2717 |
| 1725575400 | 58.3202 | -0.05 | -0.09 | 58.41 | 58.47 | 58.26 | 3511 |
| 1725489000 | 58.3701 | -0.11 | -0.18 | 58.13 | 58.595 | 58.13 | 6606 |
| 1725402600 | 58.4756 | -1.16 | -1.95 | 59.19 | 59.19 | 58.41 | 19264 |
| 1725057000 | 59.64 | 0.19 | 0.32 | 59.61 | 59.74 | 59.405 | 15184 |
| 1724970600 | 59.4485 | 0.19 | 0.32 | 59.53 | 59.75 | 59.445 | 11380 |
| 1724884200 | 59.2601 | -0.21 | -0.36 | 59.41 | 59.505 | 59.26 | 2515 |
| 1724797800 | 59.4743 | 0.23 | 0.39 | 59.22 | 59.4743 | 59.22 | 6218 |
| 1724711400 | 59.2415 | -0.33 | -0.55 | 59.37 | 59.3722 | 59.23 | 8953 |
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
