We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 0.565885206144 | 49.48 | 49.9 | 49.08 | 734177 | 49.52181493 | SP |
| 4 | -5.34 | -9.69147005445 | 55.1 | 55.37 | 48.54 | 417507 | 50.73967331 | SP |
| 12 | -7.74 | -13.4608695652 | 57.5 | 57.8899 | 48.54 | 378775 | 53.89017876 | SP |
| 26 | -6.48 | -11.5220483642 | 56.24 | 58.86 | 48.54 | 265503 | 54.54198963 | SP |
| 52 | -6.66 | -11.8043247076 | 56.42 | 60.635 | 48.54 | 294652 | 54.99631577 | SP |
| 156 | -4.02 | -7.4748977315 | 53.78 | 65.66 | 47.1729 | 333831 | 56.34162188 | SP |
| 260 | 3.76 | 8.17391304348 | 46 | 65.66 | 24.72 | 292304 | 52.42310697 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 49.76 | 0.39 | 0.79 | 49.63 | 49.88 | 49.476 | 819139 |
| 1735601400 | 49.37 | -0.25 | -0.50 | 49.42 | 49.56 | 49.08 | 1108191 |
| 1735342200 | 49.62 | -0.02 | -0.04 | 49.55 | 49.9 | 49.3801 | 503185 |
| 1735255800 | 49.64 | 0.05 | 0.10 | 49.63 | 49.7501 | 49.3718 | 569335 |
| 1735077840 | 49.59 | 0.2 | 0.40 | 49.48 | 49.6199 | 49.2249 | 755998 |
| 1734996600 | 49.39 | 0.28 | 0.57 | 48.98 | 49.445 | 48.792 | 960205 |
| 1734737400 | 49.11 | 0.44 | 0.90 | 48.54 | 49.4 | 48.54 | 458832 |
| 1734651000 | 48.67 | -0.47 | -0.96 | 49.4 | 49.44 | 48.63 | 509509 |
| 1734564600 | 49.14 | -2.88 | -5.54 | 50.7 | 50.7 | 49.08 | 441798 |
| 1734478200 | 52.02 | -0.36 | -0.69 | 52.09 | 52.19 | 51.8301 | 483701 |
| 1734391800 | 52.38 | -0.7 | -1.32 | 52.96 | 52.96 | 52.29 | 298157 |
| 1734132600 | 53.08 | -0.52 | -0.97 | 53.48 | 53.49 | 52.95 | 206295 |
| 1734046200 | 53.6 | -0.82 | -1.51 | 54.08 | 54.13 | 53.53 | 311428 |
| 1733959800 | 54.42 | 0.13 | 0.24 | 54.41 | 54.485 | 54.19 | 240290 |
| 1733873400 | 54.29 | -0.42 | -0.77 | 54.77 | 54.77 | 54.19 | 185583 |
| 1733787000 | 54.71 | 0.8 | 1.48 | 54.77 | 55.37 | 54.6563 | 117596 |
| 1733527800 | 53.91 | -0.66 | -1.21 | 54.56 | 54.56 | 53.83 | 250278 |
| 1733441400 | 54.57 | 0.06 | 0.11 | 54.63 | 54.7741 | 54.36 | 297689 |
| 1733355000 | 54.51 | -0.62 | -1.12 | 55.23 | 55.23 | 54.4504 | 119604 |
| 1733268600 | 55.13 | 0.41 | 0.75 | 55.1 | 55.3288 | 54.9324 | 114963 |
| 1733182200 | 54.72 | -0.23 | -0.42 | 54.76 | 54.9001 | 54.395 | 311736 |
| 1732917840 | 54.95 | 0.32 | 0.59 | 54.67 | 55.115 | 54.64 | 103199 |
| 1732750200 | 54.63 | 0.16 | 0.29 | 54.69 | 55.022 | 54.495 | 108459 |
| 1732663800 | 54.47 | -0.57 | -1.04 | 54.87 | 54.87 | 54.31 | 615531 |
| 1732577400 | 55.04 | -0.1 | -0.18 | 55.33 | 55.38 | 54.89 | 142747 |
| 1732318200 | 55.14 | 0.19 | 0.35 | 54.97 | 55.2 | 54.83 | 72885 |
| 1732231800 | 54.95 | 0.32 | 0.59 | 54.73 | 54.995 | 54.56 | 96302 |
| 1732145400 | 54.63 | 0.2 | 0.37 | 54.38 | 54.67 | 54.21 | 712156 |
| 1732059000 | 54.43 | -0.15 | -0.27 | 54.24 | 54.5998 | 54.16 | 208528 |
| 1731972600 | 54.58 | 0.73 | 1.36 | 54.18 | 54.6 | 54.13 | 255248 |
| 1731713400 | 53.85 | -0.07 | -0.13 | 54.04 | 54.31 | 53.702 | 140946 |
| 1731627000 | 53.92 | 0.2 | 0.37 | 53.91 | 54.08 | 53.685 | 195235 |
| 1731540600 | 53.72 | -0.1 | -0.19 | 53.83 | 53.91 | 53.23 | 174861 |
| 1731454200 | 53.82 | -1.08 | -1.97 | 54.37 | 54.43 | 53.5783 | 214933 |
| 1731367800 | 54.9 | -0.64 | -1.15 | 55.02 | 55.25 | 54.77 | 768090 |
| 1731108600 | 55.54 | -1.19 | -2.10 | 56.04 | 56.04 | 55.24 | 3723945 |
| 1731022200 | 56.73 | 0.49 | 0.87 | 56.8 | 56.9687 | 56.5187 | 214217 |
| 1730935800 | 56.24 | -0.11 | -0.20 | 56 | 56.4321 | 55.4072 | 65071 |
| 1730849400 | 56.35 | 0.53 | 0.95 | 56.08 | 56.35 | 56 | 55108 |
| 1730763000 | 55.82 | 0.44 | 0.79 | 55.75 | 56.2 | 55.63 | 131800 |
| 1730500200 | 55.38 | 0.07 | 0.13 | 55.89 | 55.89 | 55.2901 | 74743 |
| 1730413800 | 55.31 | -0.16 | -0.29 | 55.54 | 55.65 | 55.15 | 124875 |
| 1730327400 | 55.47 | -0.25 | -0.45 | 55.53 | 55.9408 | 55.3495 | 157917 |
| 1730241000 | 55.72 | -0.51 | -0.91 | 56.14 | 56.24 | 55.6107 | 132793 |
| 1730154600 | 56.23 | 0.14 | 0.25 | 55.82 | 56.31 | 55.82 | 61026 |
| 1729895400 | 56.09 | 0.16 | 0.29 | 56.22 | 56.535 | 56.07 | 551388 |
| 1729809000 | 55.93 | -0.44 | -0.78 | 56.5 | 56.5 | 55.53 | 81953 |
| 1729722600 | 56.37 | -0.24 | -0.42 | 56.3 | 56.5382 | 55.9 | 66655 |
| 1729636200 | 56.61 | 0.08 | 0.14 | 56.47 | 56.75 | 56.29 | 285718 |
| 1729549800 | 56.53 | -0.2 | -0.35 | 56.97 | 57.07 | 56.35 | 105779 |
| 1729290600 | 56.73 | 0.12 | 0.21 | 56.71 | 56.86 | 56.4301 | 106714 |
| 1729204200 | 56.61 | 0.03 | 0.05 | 56.59 | 56.6473 | 56.3901 | 70833 |
| 1729117800 | 56.58 | 0.08 | 0.14 | 56.55 | 56.78 | 56.4814 | 60523 |
| 1729031400 | 56.5 | -1.08 | -1.88 | 56.63 | 56.78 | 56.44 | 3040541 |
| 1728945000 | 57.58 | -0.21 | -0.36 | 57.24 | 57.64 | 57.115 | 36569 |
| 1728685800 | 57.79 | 0.35 | 0.61 | 57.48 | 57.8899 | 57.48 | 336235 |
| 1728599400 | 57.44 | 0.28 | 0.49 | 57.16 | 57.44 | 56.9 | 81952 |
| 1728513000 | 57.16 | 0.1 | 0.18 | 56.75 | 57.2592 | 56.6661 | 247257 |
| 1728426600 | 57.06 | -1.3 | -2.23 | 57.5 | 57.5 | 56.7777 | 101851 |
| 1728340200 | 58.36 | 0.01 | 0.02 | 58.36 | 58.5464 | 58.1817 | 78309 |
| 1728081000 | 58.35 | 0.26 | 0.45 | 58.38 | 58.5499 | 58.15 | 104227 |
| 1727994600 | 58.09 | -0.31 | -0.53 | 58.03 | 58.0924 | 57.61 | 95007 |
| 1727908200 | 58.4 | 0.22 | 0.38 | 58.44 | 58.86 | 58.16 | 100692 |
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
