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 | 0.03 | 0.0611122428193 | 49.09 | 49.125 | 49.04 | 217452 | 49.06819601 | SP |
| 4 | 0.11 | 0.224443991022 | 49.01 | 49.125 | 48.96 | 312886 | 49.03636728 | SP |
| 12 | 0.03 | 0.0611122428193 | 49.09 | 49.125 | 48.79 | 392978 | 48.96865165 | SP |
| 26 | 0.25 | 0.511561285042 | 48.87 | 49.125 | 48.77 | 356543 | 48.96382465 | SP |
| 52 | 0.73 | 1.5085761521 | 48.39 | 49.125 | 48.11 | 369362 | 48.69747824 | SP |
| 156 | -0.21 | -0.425704439489 | 49.33 | 49.37 | 47.37 | 378915 | 48.36818263 | SP |
| 260 | -0.85 | -1.70102061237 | 49.97 | 50.52 | 45.68 | 387846 | 49.09405555 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 49.12 | 0.05 | 0.10 | 49.12 | 49.13 | 49.1001 | 209210 |
| 1740094200 | 49.07 | -0.01 | -0.02 | 49.05 | 49.09 | 49.05 | 190706 |
| 1740007800 | 49.08 | 0.02 | 0.04 | 49.08 | 49.09 | 49.06 | 261094 |
| 1739921400 | 49.06 | 0 | 0.00 | 49.07 | 49.07 | 49.05 | 194615 |
| 1739575800 | 49.06 | 0.01 | 0.02 | 49.09 | 49.09 | 49.04 | 223391 |
| 1739489400 | 49.05 | 0.04 | 0.08 | 49.02 | 49.06 | 49.02 | 388343 |
| 1739403000 | 49.01 | 0 | 0.00 | 49 | 49.02 | 48.99 | 301939 |
| 1739316600 | 49.01 | -0.03 | -0.06 | 49.04 | 49.04 | 49.01 | 438908 |
| 1739230200 | 49.04 | 0.03 | 0.06 | 49.03 | 49.05 | 49.02 | 181455 |
| 1738971000 | 49.01 | 0.01 | 0.02 | 49.03 | 49.0399 | 48.995 | 197067 |
| 1738884600 | 49 | -0.03 | -0.06 | 48.98 | 49.04 | 48.98 | 288734 |
| 1738798200 | 49.03 | 0.03 | 0.06 | 49.02 | 49.03 | 49.01 | 403781 |
| 1738711800 | 49 | 0.02 | 0.04 | 48.96 | 49.01 | 48.96 | 573965 |
| 1738625400 | 48.98 | -0.13 | -0.26 | 48.99 | 48.99 | 48.97 | 287427 |
| 1738366200 | 49.11 | 0.03 | 0.07 | 49.11 | 49.12 | 49.1 | 268317 |
| 1738279800 | 49.075 | 0.01 | 0.01 | 49.08 | 49.08 | 49.07 | 217952 |
| 1738193400 | 49.07 | 0.03 | 0.06 | 49.09 | 49.09 | 49.05 | 279150 |
| 1738107000 | 49.04 | -0.01 | -0.02 | 49.06 | 49.06 | 49.04 | 590413 |
| 1738020600 | 49.05 | 0.02 | 0.04 | 49.04 | 49.0589 | 49.04 | 294951 |
| 1737761400 | 49.03 | 0.04 | 0.08 | 49.01 | 49.03 | 49.01 | 357166 |
| 1737675000 | 48.99 | 0 | 0.00 | 48.99 | 48.99 | 48.99 | 0 |
| 1737588600 | 48.99 | 0.01 | 0.02 | 48.99 | 49 | 48.97 | 582826 |
| 1737502200 | 48.98 | 0.01 | 0.02 | 48.995 | 49 | 48.98 | 531554 |
| 1737156600 | 48.97 | 0.05 | 0.10 | 48.96 | 48.97 | 48.94 | 254540 |
| 1737070200 | 48.92 | -0.03 | -0.06 | 48.93 | 48.95 | 48.89 | 524641 |
| 1736983800 | 48.95 | 0.03 | 0.06 | 48.93 | 48.96 | 48.92 | 816868 |
| 1736897400 | 48.92 | 0.01 | 0.02 | 48.93 | 48.93 | 48.91 | 247539 |
| 1736811000 | 48.91 | 0.02 | 0.04 | 48.89 | 48.93 | 48.89 | 344022 |
| 1736551800 | 48.89 | -0.04 | -0.07 | 48.9 | 48.9172 | 48.89 | 339830 |
| 1736379000 | 48.925 | 0.02 | 0.03 | 48.925 | 48.94 | 48.91 | 346231 |
| 1736292600 | 48.91 | 0.01 | 0.02 | 48.89 | 48.93 | 48.88 | 875282 |
| 1736206200 | 48.9 | 0 | 0.00 | 48.91 | 48.92 | 48.9 | 259963 |
| 1735947000 | 48.9 | -0.02 | -0.04 | 48.91 | 48.921 | 48.9 | 357874 |
| 1735860600 | 48.92 | 0.01 | 0.02 | 48.9 | 48.95 | 48.9 | 446902 |
| 1735687800 | 48.91 | 0.05 | 0.10 | 48.89 | 48.91 | 48.89 | 305543 |
| 1735601400 | 48.86 | 0.04 | 0.08 | 48.89 | 48.89 | 48.8433 | 503003 |
| 1735342200 | 48.82 | -0.01 | -0.02 | 48.86 | 48.86 | 48.79 | 1306572 |
| 1735255800 | 48.83 | -0.02 | -0.04 | 48.82 | 48.86 | 48.82 | 170310 |
| 1735077840 | 48.85 | 0.02 | 0.04 | 48.85 | 48.855 | 48.83 | 132590 |
| 1734996600 | 48.83 | -0.25 | -0.51 | 48.86 | 48.86 | 48.83 | 685846 |
| 1734737400 | 49.08 | 0.03 | 0.06 | 49.08 | 49.08 | 49.06 | 383721 |
| 1734651000 | 49.05 | 0.04 | 0.08 | 49.05 | 49.06 | 49.04 | 327156 |
| 1734564600 | 49.01 | -0.03 | -0.06 | 49.05 | 49.05 | 48.99 | 444897 |
| 1734478200 | 49.04 | 0.02 | 0.04 | 49 | 49.06 | 49 | 444588 |
| 1734391800 | 49.02 | -0.01 | -0.02 | 49.03 | 49.05 | 49.02 | 170162 |
| 1734132600 | 49.03 | 0.03 | 0.06 | 49.02 | 49.04 | 49.02 | 472576 |
| 1734046200 | 49 | -0.04 | -0.08 | 49.02 | 49.03 | 49 | 355911 |
| 1733959800 | 49.04 | 0.02 | 0.04 | 49.07 | 49.07 | 49.04 | 589485 |
| 1733873400 | 49.02 | 0.02 | 0.04 | 49.02 | 49.04 | 49.01 | 197437 |
| 1733787000 | 49 | 0.01 | 0.02 | 48.98 | 49.02 | 48.98 | 265288 |
| 1733527800 | 48.99 | 0.06 | 0.12 | 48.98 | 49.02 | 48.9625 | 1265790 |
| 1733441400 | 48.93 | -0.02 | -0.04 | 48.95 | 48.98 | 48.92 | 160874 |
| 1733355000 | 48.95 | 0.04 | 0.08 | 48.95 | 48.95 | 48.92 | 236527 |
| 1733268600 | 48.91 | 0.04 | 0.08 | 48.96 | 48.96 | 48.91 | 224694 |
| 1733182200 | 48.87 | -0.24 | -0.49 | 48.93 | 48.93 | 48.86 | 450129 |
| 1732917840 | 49.11 | 0.06 | 0.12 | 49.09 | 49.11 | 49.0721 | 165303 |
| 1732750200 | 49.05 | 0.01 | 0.02 | 49.07 | 49.07 | 49.04 | 147109 |
| 1732663800 | 49.04 | 0.01 | 0.02 | 49.06 | 49.085 | 49.025 | 382244 |
| 1732577400 | 49.03 | 0.04 | 0.08 | 49.02 | 49.0389 | 49.0099 | 200444 |
| 1732318200 | 48.99 | 0.02 | 0.04 | 49.02 | 49.02 | 48.98 | 319718 |
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
