We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.41 | -0.751053306466 | 54.59 | 54.83 | 53.1 | 4489278 | 53.48569439 | CS |
| 4 | 0.33 | 0.612813370474 | 53.85 | 55.69 | 52.025 | 3798560 | 53.55494269 | CS |
| 12 | 4.58 | 9.23387096774 | 49.6 | 55.69 | 49.245 | 4670130 | 52.93195808 | CS |
| 26 | 12.05 | 28.6019463565 | 42.13 | 55.69 | 40.74 | 5791563 | 50.0542167 | CS |
| 52 | 6.07 | 12.6169195593 | 48.11 | 55.69 | 37.17 | 5876976 | 46.02341019 | CS |
| 156 | -18.71 | -25.6688160241 | 72.89 | 81.19 | 35.92 | 6046867 | 51.12526053 | CS |
| 260 | 13.25 | 32.3723430247 | 40.93 | 81.19 | 26.02 | 7248630 | 48.95358167 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 54.18 | 1.06 | 2.00 | 53.7 | 54.8 | 53.641 | 4130169 |
| 1721946900 | 53.12 | -0.54 | -1.01 | 53.67 | 54.38 | 53.1 | 4817723 |
| 1721860500 | 53.66 | 0.42 | 0.79 | 53.535 | 54.05 | 53.27 | 5820033 |
| 1721774100 | 53.24 | -0.8 | -1.48 | 53.76 | 53.93 | 53.11 | 4678769 |
| 1721687700 | 54.04 | 0.44 | 0.82 | 53.78 | 54.345 | 53.39 | 2341717 |
| 1721428500 | 53.6 | -0.79 | -1.45 | 54.31 | 54.4 | 53.5 | 3318173 |
| 1721342100 | 54.39 | -0.19 | -0.35 | 54.63 | 55.62 | 54.34 | 3630791 |
| 1721255700 | 54.58 | -0.84 | -1.52 | 55.23 | 55.69 | 54.42 | 3701258 |
| 1721169300 | 55.42 | 1.7 | 3.16 | 53.9 | 55.495 | 53.61 | 3994915 |
| 1721082900 | 53.72 | -0.47 | -0.87 | 53.71 | 54.27 | 53.57 | 3259177 |
| 1720823700 | 54.19 | 0.17 | 0.31 | 54.36 | 54.64 | 53.84 | 3897333 |
| 1720737300 | 54.02 | 1.04 | 1.96 | 53.28 | 54.18 | 53.28 | 3232074 |
| 1720650900 | 52.98 | 0.33 | 0.63 | 52.59 | 53.069 | 52.19 | 2683807 |
| 1720564500 | 52.65 | -0.14 | -0.27 | 52.72 | 53.06 | 52.15 | 3419467 |
| 1720478100 | 52.79 | -0.08 | -0.15 | 52.81 | 52.915 | 52.39 | 3870106 |
| 1720218900 | 52.87 | 0.26 | 0.49 | 52.53 | 52.945 | 52.14 | 2686216 |
| 1720040640 | 52.61 | -0.64 | -1.20 | 53.428 | 53.598 | 52.23 | 2803039 |
| 1719959700 | 53.25 | 0.57 | 1.08 | 52.57 | 53.395 | 52.025 | 4174991 |
| 1719873300 | 52.68 | -1.04 | -1.94 | 53.85 | 53.91 | 52.28 | 4501136 |
| 1719614100 | 53.72 | 0.67 | 1.26 | 52.96 | 53.95 | 52.67 | 7190773 |
| 1719527700 | 53.05 | -0.64 | -1.19 | 53.655 | 53.67 | 52.855 | 4168278 |
| 1719441300 | 53.69 | -0.26 | -0.48 | 53.52 | 54.27 | 53.32 | 3473200 |
| 1719354900 | 53.95 | -0.06 | -0.11 | 53.9 | 55.35 | 53.81 | 4369895 |
| 1719268500 | 54.01 | -0.14 | -0.26 | 54.36 | 54.96 | 53.99 | 5694565 |
| 1719009300 | 54.15 | 0.31 | 0.58 | 53.88 | 54.47 | 53.67 | 10490415 |
| 1718922900 | 53.84 | -0.71 | -1.30 | 54.66 | 54.95 | 53.475 | 4643044 |
| 1718750100 | 54.55 | 1.41 | 2.65 | 52.85 | 54.59 | 52.85 | 5614668 |
| 1718663700 | 53.14 | 1.01 | 1.94 | 52.01 | 53.22 | 51.72 | 4399586 |
| 1718404500 | 52.13 | -1.56 | -2.91 | 53.08 | 53.45 | 51.945 | 5735191 |
| 1718318100 | 53.69 | 0.5 | 0.94 | 53.4 | 54.34 | 53.355 | 4641755 |
| 1718231700 | 53.19 | 0.19 | 0.36 | 53.41 | 53.695 | 52.81 | 4526087 |
| 1718145300 | 53 | -0.15 | -0.28 | 52.77 | 53.005 | 52.165 | 4198203 |
| 1718058900 | 53.15 | 0.07 | 0.13 | 52.65 | 53.19 | 52.42 | 3586851 |
| 1717799700 | 53.08 | -0.31 | -0.58 | 53.35 | 53.75 | 53.03 | 4242970 |
| 1717713300 | 53.39 | 0.38 | 0.72 | 53.81 | 53.84 | 53.31 | 4920068 |
| 1717626900 | 53.01 | -0.74 | -1.38 | 53.73 | 54.25 | 52.785 | 4851941 |
| 1717540500 | 53.75 | 0.14 | 0.26 | 53.39 | 54.03 | 52.94 | 5009669 |
| 1717454100 | 53.61 | -0.61 | -1.13 | 54.05 | 54.22 | 53.19 | 6048368 |
| 1717194900 | 54.22 | 0.87 | 1.63 | 53.09 | 54.25 | 53.02 | 7405525 |
| 1717108500 | 53.35 | 1.26 | 2.42 | 52 | 53.635 | 51.86 | 5852910 |
| 1717022100 | 52.09 | -0.81 | -1.53 | 52.26 | 52.4 | 51.38 | 6445464 |
| 1716935700 | 52.9 | -1.51 | -2.78 | 54.14 | 55.15 | 52.84 | 7170875 |
| 1716590100 | 54.41 | 1.6 | 3.03 | 53 | 54.59 | 53 | 7773426 |
| 1716503700 | 52.81 | 0.01 | 0.02 | 52.8 | 52.885 | 52.31 | 4427575 |
| 1716417300 | 52.8 | 0.63 | 1.21 | 52.19 | 52.845 | 51.8701 | 4733547 |
| 1716330900 | 52.17 | 0.93 | 1.81 | 51.13 | 52.369 | 51.13 | 3739440 |
| 1716244500 | 51.24 | -0.24 | -0.47 | 51.45 | 51.62 | 51.02 | 3056710 |
| 1715985300 | 51.48 | -1.22 | -2.31 | 52.64 | 52.78 | 51.12 | 4607233 |
| 1715898900 | 52.7 | 0.28 | 0.53 | 52.42 | 53.035 | 52.055 | 5236483 |
| 1715812500 | 52.42 | 0.32 | 0.61 | 52.37 | 52.65 | 51.785 | 3914841 |
| 1715726100 | 52.1 | 0.11 | 0.21 | 52.31 | 52.49 | 51.6 | 3472571 |
| 1715639700 | 51.99 | 0.99 | 1.94 | 51.14 | 52.16 | 51.04 | 5039597 |
| 1715380500 | 51 | 0.66 | 1.31 | 50.5 | 51.09 | 50.43 | 3872517 |
| 1715294100 | 50.34 | 0.65 | 1.31 | 49.77 | 50.395 | 49.7 | 3981097 |
| 1715207700 | 49.69 | -0.38 | -0.76 | 49.76 | 49.94 | 49.595 | 3847087 |
| 1715121300 | 50.07 | 0.69 | 1.40 | 49.59 | 50.27 | 49.59 | 4695562 |
| 1715034900 | 49.38 | -0.27 | -0.54 | 49.81 | 50.16 | 49.245 | 5810050 |
| 1714775700 | 49.65 | 0.26 | 0.53 | 49.6 | 50.26 | 49.37 | 6896619 |
| 1714689300 | 49.39 | -1.67 | -3.27 | 49.32 | 50.864 | 48.5204 | 10828267 |
| 1714602900 | 51.06 | -0.48 | -0.93 | 51.69 | 52.485 | 51.04 | 8317781 |
| 1714516500 | 51.54 | -1.21 | -2.29 | 52.63 | 52.875 | 51.435 | 6712739 |
| 1714430100 | 52.75 | 0.73 | 1.40 | 52.16 | 52.88 | 52.13 | 6012611 |
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
