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 | 0.4006 | 0.76036822625 | 52.685 | 54.675 | 50.71 | 2227462 | 52.60349456 | CS |
| 4 | 1.0556 | 2.02882952143 | 52.03 | 56.1 | 50.71 | 2071914 | 53.0258605 | CS |
| 12 | 20.1856 | 61.3544072948 | 32.9 | 56.1 | 30.49 | 2767164 | 43.20720667 | CS |
| 26 | 13.7156 | 34.8376936754 | 39.37 | 56.1 | 26.9601 | 3169361 | 38.42370865 | CS |
| 52 | 23.6956 | 80.6247022797 | 29.39 | 56.1 | 25.46 | 2734060 | 35.91973467 | CS |
| 156 | 6.0856 | 12.9480851064 | 47 | 66 | 20.05 | 1810534 | 36.42025156 | CS |
| 260 | 20.5856 | 63.3403076923 | 32.5 | 81.4 | 20.05 | 1892066 | 38.55443881 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 54.06 | 1.74 | 3.33 | 51.78 | 54.55 | 51.59 | 2931559 |
| 1734651600 | 52.32 | 1.05 | 2.05 | 52.45 | 53.4 | 52.13 | 2016211 |
| 1734565200 | 51.27 | -1.69 | -3.19 | 53.1327 | 54.35 | 50.71 | 2181653 |
| 1734478800 | 52.96 | -1.01 | -1.87 | 53.9 | 54.675 | 52.45 | 2402489 |
| 1734392400 | 53.97 | 1.91 | 3.67 | 52.73 | 53.97 | 52.5 | 2664984 |
| 1734133200 | 52.06 | -0.47 | -0.89 | 52.685 | 53.12 | 51.13 | 1871975 |
| 1734046800 | 52.53 | -0.37 | -0.70 | 52.62 | 53.555 | 52.33 | 2343907 |
| 1733960400 | 52.9 | 0.92 | 1.77 | 52.29 | 52.92 | 51.85 | 1778387 |
| 1733874000 | 51.98 | -1.27 | -2.38 | 52.57 | 53.6499 | 51.72 | 1764830 |
| 1733787600 | 53.25 | -1.89 | -3.43 | 54.7 | 54.92 | 52.1 | 2395737 |
| 1733528400 | 55.14 | 1.16 | 2.15 | 55.15 | 56.1 | 54.609 | 2399199 |
| 1733442000 | 53.98 | -0.24 | -0.44 | 54.095 | 54.71 | 53.73 | 1624835 |
| 1733355600 | 54.22 | -0.17 | -0.31 | 54.98 | 55.79 | 54.07 | 1868610 |
| 1733269200 | 54.39 | -0.11 | -0.20 | 53.945 | 55.1 | 53.32 | 2329316 |
| 1733182800 | 54.5 | 0.77 | 1.43 | 53.89 | 54.94 | 53.81 | 1765605 |
| 1732917840 | 53.73 | 0.58 | 1.09 | 53.95 | 54.59 | 53.68 | 1186437 |
| 1732750800 | 53.15 | 0.18 | 0.34 | 52.68 | 53.16 | 52.04 | 1619201 |
| 1732664400 | 52.97 | 1.06 | 2.04 | 52 | 53.29 | 51.81 | 1577059 |
| 1732578000 | 51.91 | 0.71 | 1.39 | 51.86 | 52.44 | 51.46 | 2813007 |
| 1732318800 | 51.2 | -0.87 | -1.67 | 52.03 | 52.15 | 50.75 | 2762927 |
| 1732232400 | 52.07 | -0.55 | -1.05 | 51.56 | 52.88 | 51.19 | 2469026 |
| 1732146000 | 52.62 | 2.81 | 5.64 | 49.8801 | 52.98 | 49.58 | 4802589 |
| 1732059600 | 49.81 | 2.09 | 4.38 | 47.625 | 49.85 | 47.625 | 3743437 |
| 1731973200 | 47.72 | 1.11 | 2.38 | 46.87 | 49.01 | 46.53 | 3871321 |
| 1731714000 | 46.61 | -0.29 | -0.62 | 46.56 | 46.82 | 45.99 | 3294726 |
| 1731627600 | 46.9 | -0.55 | -1.16 | 47.49 | 47.7 | 46.342 | 2274100 |
| 1731541200 | 47.45 | -1.33 | -2.73 | 49 | 49.3644 | 47.41 | 2546619 |
| 1731454800 | 48.78 | 0.34 | 0.70 | 47.81 | 49.5 | 47.81 | 3818565 |
| 1731368400 | 48.44 | 1.26 | 2.67 | 47.85 | 48.95 | 46.51 | 5809410 |
| 1731109200 | 47.18 | 2.41 | 5.38 | 44.5 | 47.38 | 44.3925 | 6470456 |
| 1731022800 | 44.77 | 9.83 | 28.13 | 45.6892 | 50.24 | 44.57 | 19759114 |
| 1730936400 | 34.94 | 1.31 | 3.90 | 34.4 | 35.4 | 33.8 | 5937603 |
| 1730850000 | 33.63 | 0.63 | 1.91 | 33.03 | 33.72 | 32.68 | 2595345 |
| 1730763600 | 33 | -0.4 | -1.20 | 33.09 | 34.2199 | 32.79 | 2371141 |
| 1730500800 | 33.4 | 0.28 | 0.85 | 33.31 | 33.78 | 32.914299 | 2261365 |
| 1730414400 | 33.119999 | 0.04 | 0.12 | 33.06 | 33.59 | 32.95 | 2051704 |
| 1730328000 | 33.08 | -2.02 | -5.75 | 34.54 | 34.86 | 33.06 | 4008442 |
| 1730241600 | 35.1 | -0.8 | -2.23 | 35.65 | 35.65 | 35.09 | 1767614 |
| 1730155200 | 35.9 | 0.37 | 1.04 | 35.93 | 36.17 | 35.77 | 1278728 |
| 1729896000 | 35.53 | 0.13 | 0.37 | 35.8 | 35.97 | 35.25 | 1782097 |
| 1729809600 | 35.4 | 0.64 | 1.84 | 34.97 | 35.95 | 34.97 | 1884095 |
| 1729723200 | 34.76 | 0.01 | 0.03 | 34.5 | 35.04 | 34.3207 | 1039335 |
| 1729636800 | 34.75 | -0.37 | -1.05 | 35.0345 | 35.05 | 34.53 | 1988821 |
| 1729550400 | 35.12 | 0.1 | 0.29 | 35.26 | 35.43 | 34.7 | 1688484 |
| 1729291200 | 35.02 | 0.32 | 0.92 | 34.89 | 35.2 | 34.68 | 1679181 |
| 1729204800 | 34.7 | -0.16 | -0.46 | 34.89 | 35.2 | 34.53 | 1634954 |
| 1729118400 | 34.86 | 0.66 | 1.93 | 34.39 | 34.98 | 34 | 2339971 |
| 1729032000 | 34.2 | -0.04 | -0.12 | 34.22 | 34.385 | 33.63 | 1354875 |
| 1728945600 | 34.24 | 1.89 | 5.84 | 32.72 | 34.24 | 32.46 | 3077363 |
| 1728686400 | 32.35 | 1.63 | 5.31 | 30.95 | 32.61 | 30.94 | 2747599 |
| 1728600000 | 30.72 | -0.39 | -1.25 | 30.73 | 30.98 | 30.49 | 1814305 |
| 1728513600 | 31.11 | -0.66 | -2.08 | 31.79 | 31.79 | 30.96 | 2819871 |
| 1728427200 | 31.77 | 0.14 | 0.44 | 31.44 | 31.97 | 31.44 | 1166335 |
| 1728340800 | 31.63 | -0.9 | -2.77 | 32.03 | 32.03 | 31.26 | 1794482 |
| 1728081600 | 32.53 | 0.91 | 2.88 | 32.015 | 32.5938 | 31.51 | 2276655 |
| 1727995200 | 31.62 | -0.68 | -2.11 | 32.174999 | 32.2723 | 31.39 | 1995322 |
| 1727908800 | 32.299999 | 0.14 | 0.44 | 31.855 | 32.31 | 31.48 | 2117666 |
| 1727822400 | 32.159999 | 0.13 | 0.41 | 32.02 | 32.78 | 31.77 | 1836304 |
| 1727735520 | 32.03 | -0.43 | -1.32 | 32.31 | 32.75 | 31.6 | 3437731 |
| 1727476800 | 32.46 | -0.21 | -0.64 | 32.9 | 33.45 | 32.325 | 2289566 |
| 1727390400 | 32.67 | -0.03 | -0.09 | 32.96 | 33.2199 | 32.56 | 1816758 |
| 1727304000 | 32.7 | -1.26 | -3.71 | 34.01 | 34.305 | 32.67 | 3669369 |
| 1727217600 | 33.96 | -0.66 | -1.91 | 34.47 | 34.765 | 33.95 | 4615684 |
| 1727131200 | 34.62 | -0.3 | -0.86 | 35.1 | 35.16 | 34.28 | 2202499 |
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
