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 | -0.01 | -0.0203873598369 | 49.05 | 49.23 | 48.73 | 32525 | 48.91854321 | SP |
| 4 | -0.05 | -0.101853738032 | 49.09 | 49.23 | 48.37 | 40684 | 48.80588941 | SP |
| 12 | 0.02 | 0.0407996736026 | 49.02 | 49.79 | 48.37 | 35036 | 48.93096888 | SP |
| 26 | 1.2 | 2.50836120401 | 47.84 | 49.79 | 47.29 | 32173 | 48.63346087 | SP |
| 52 | 2.49 | 5.34908700322 | 46.55 | 49.79 | 46.29 | 31139 | 48.1911903 | SP |
| 156 | -5.74 | -10.4782767433 | 54.78 | 55.07 | 43.78 | 34678 | 48.35594074 | SP |
| 260 | -4.11 | -7.73283160865 | 53.15 | 56.68 | 41.13 | 34376 | 50.56767107 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 49.04 | -0.05 | -0.10 | 49.05 | 49.19 | 48.96 | 40108 |
| 1732577400 | 49.09 | 0.16 | 0.33 | 49.23 | 49.23 | 48.9443 | 36442 |
| 1732318200 | 48.93 | 0.04 | 0.08 | 48.91 | 48.995 | 48.83 | 24561 |
| 1732231800 | 48.89 | 0.03 | 0.06 | 48.77 | 48.99 | 48.77 | 28018 |
| 1732145400 | 48.86 | 0.04 | 0.08 | 49 | 49 | 48.73 | 38082 |
| 1732059000 | 48.82 | -0.03 | -0.05 | 49.05 | 49.05 | 48.77 | 35522 |
| 1731972600 | 48.845 | 0.1 | 0.22 | 48.93 | 48.93 | 48.725 | 31159 |
| 1731713400 | 48.74 | -0.11 | -0.23 | 48.85 | 48.85 | 48.6001 | 31680 |
| 1731627000 | 48.85 | -0.01 | -0.02 | 49 | 49 | 48.6655 | 30830 |
| 1731540600 | 48.86 | -0.01 | -0.02 | 48.84 | 49.03 | 48.7391 | 85561 |
| 1731454200 | 48.87 | -0.14 | -0.29 | 49 | 49.009 | 48.77 | 84265 |
| 1731367800 | 49.01 | 0.07 | 0.14 | 49 | 49.172453 | 48.9419 | 33932 |
| 1731108600 | 48.94 | -0.05 | -0.10 | 48.94 | 49.1789 | 48.8501 | 48084 |
| 1731022200 | 48.99 | 0.16 | 0.33 | 48.97 | 48.99 | 48.81 | 55671 |
| 1730935800 | 48.83 | 0.2 | 0.41 | 48.63 | 48.83 | 48.4901 | 26815 |
| 1730849400 | 48.63 | 0.04 | 0.08 | 48.68 | 48.69 | 48.5 | 26022 |
| 1730763000 | 48.59 | 0.09 | 0.19 | 48.54 | 48.79 | 48.45 | 42474 |
| 1730500200 | 48.5 | 0.13 | 0.27 | 48.62 | 48.7552 | 48.4061 | 39735 |
| 1730413800 | 48.37 | -0.13 | -0.27 | 48.77 | 48.77 | 48.37 | 48186 |
| 1730327400 | 48.5 | -0.44 | -0.90 | 48.82 | 48.82 | 48.5 | 34425 |
| 1730241000 | 48.94 | 0.01 | 0.02 | 49.09 | 49.09 | 48.79 | 32220 |
| 1730154600 | 48.93 | 0.14 | 0.29 | 48.87 | 49.02 | 48.8 | 33867 |
| 1729895400 | 48.79 | 0.07 | 0.14 | 48.8 | 49.12 | 48.72 | 68461 |
| 1729809000 | 48.72 | 0.03 | 0.06 | 48.84 | 48.875 | 48.6913 | 33499 |
| 1729722600 | 48.69 | -0.09 | -0.18 | 48.7 | 49.29 | 48.56 | 31785 |
| 1729636200 | 48.78 | -0.02 | -0.04 | 48.79 | 48.87 | 48.7 | 21593 |
| 1729549800 | 48.8 | -0.2 | -0.40 | 49.2 | 49.2 | 48.8 | 44200 |
| 1729290600 | 48.995 | 0.14 | 0.30 | 48.97 | 49.145 | 48.9201 | 28239 |
| 1729204200 | 48.85 | -0.11 | -0.22 | 49.08 | 49.08 | 48.85 | 36239 |
| 1729117800 | 48.96 | 0.01 | 0.02 | 49 | 49.2 | 48.95 | 39578 |
| 1729031400 | 48.95 | 0.07 | 0.14 | 48.96 | 49.145 | 48.88 | 26466 |
| 1728945000 | 48.88 | 0.04 | 0.08 | 48.8 | 49 | 48.8 | 31754 |
| 1728685800 | 48.84 | 0.09 | 0.18 | 49.09 | 49.11 | 48.775 | 15771 |
| 1728599400 | 48.75 | -0.08 | -0.16 | 48.92 | 48.96 | 48.75 | 23826 |
| 1728513000 | 48.83 | -0.08 | -0.16 | 48.9 | 48.95 | 48.7981 | 22904 |
| 1728426600 | 48.91 | 0.09 | 0.18 | 48.98 | 48.98 | 48.82 | 14399 |
| 1728340200 | 48.82 | -0.18 | -0.37 | 48.92 | 49 | 48.75 | 32115 |
| 1728081000 | 49 | -0.07 | -0.14 | 49.08 | 49.141 | 48.96 | 50367 |
| 1727994600 | 49.07 | -0.14 | -0.28 | 49.15 | 49.17 | 49.03 | 30739 |
| 1727908200 | 49.21 | -0.04 | -0.08 | 49.32 | 49.59 | 49.1001 | 46717 |
| 1727821800 | 49.25 | -0.06 | -0.12 | 49.64 | 49.64 | 49.11 | 33599 |
| 1727735400 | 49.31 | 0.13 | 0.26 | 49.14 | 49.41 | 49.1001 | 35461 |
| 1727476200 | 49.18 | -0.19 | -0.38 | 49.15 | 49.35 | 49.125 | 23250 |
| 1727389800 | 49.37 | -0.02 | -0.04 | 49.4 | 49.44 | 49.3 | 25850 |
| 1727303400 | 49.3894 | -0.04 | -0.07 | 49.62 | 49.62 | 49.35 | 32630 |
| 1727217000 | 49.425 | 0.05 | 0.11 | 49.37 | 49.79 | 49.37 | 30213 |
| 1727130600 | 49.37 | -0.04 | -0.08 | 49.3 | 49.4494 | 49.27 | 29597 |
| 1726871400 | 49.41 | 0.05 | 0.09 | 49.32 | 49.4598 | 49.25 | 34610 |
| 1726785000 | 49.3648 | -0.02 | -0.03 | 49.39 | 49.47 | 49.2856 | 32674 |
| 1726698600 | 49.3798 | 0.13 | 0.26 | 49.37 | 49.43 | 49.2062 | 21037 |
| 1726612200 | 49.25 | 0.09 | 0.18 | 49.32 | 49.359 | 49.2001 | 29842 |
| 1726525800 | 49.16 | 0 | 0.01 | 49.14 | 49.2899 | 49.0289 | 22402 |
| 1726266600 | 49.155 | 0.16 | 0.32 | 49.16 | 49.25 | 49 | 12006 |
| 1726180200 | 49 | 0.07 | 0.14 | 48.93 | 49.11 | 48.8101 | 47255 |
| 1726093800 | 48.93 | 0.08 | 0.16 | 48.7 | 48.99 | 48.7 | 26158 |
| 1726007400 | 48.85 | -0.1 | -0.20 | 48.95 | 48.98 | 48.8 | 15952 |
| 1725921000 | 48.95 | 0.09 | 0.18 | 48.92 | 49.08 | 48.8666 | 23511 |
| 1725661800 | 48.86 | -0.14 | -0.29 | 49.14 | 49.34 | 48.8501 | 17482 |
| 1725575400 | 49 | 0.12 | 0.25 | 48.85 | 49 | 48.85 | 16281 |
| 1725489000 | 48.88 | 0.13 | 0.27 | 48.73 | 49.01 | 48.73 | 76362 |
| 1725402600 | 48.75 | -0.21 | -0.42 | 49.02 | 49.3899 | 48.75 | 69814 |
| 1725057000 | 48.955 | 0.13 | 0.26 | 48.93 | 49.17 | 48.8301 | 44482 |
| 1724970600 | 48.83 | -0.25 | -0.52 | 49.05 | 49.05 | 48.8201 | 21381 |
| 1724884200 | 49.0828 | -0.06 | -0.12 | 49.43 | 49.5299 | 49.05 | 34581 |
| 1724797800 | 49.14 | 0 | 0.00 | 49.43 | 49.43 | 49.0101 | 46015 |
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
