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 | 0.99 | 2.09923664122 | 47.16 | 49.455 | 47.16 | 327364 | 48.16298448 | CS |
| 4 | -1.98 | -3.94973070018 | 50.13 | 50.48 | 46.22 | 316700 | 48.46744948 | CS |
| 12 | 1.79 | 3.86108714409 | 46.36 | 53.82 | 43.5 | 386045 | 48.45340169 | CS |
| 26 | -4.24 | -8.09314754724 | 52.39 | 53.82 | 43.5 | 350187 | 47.69346439 | CS |
| 52 | -2.11 | -4.1981695185 | 50.26 | 54.85 | 43.5 | 327212 | 49.05462855 | CS |
| 156 | -8.05 | -14.3238434164 | 56.2 | 72.11 | 43.5 | 272927 | 54.92878543 | CS |
| 260 | -1.95 | -3.89221556886 | 50.1 | 72.11 | 39.74 | 265328 | 53.47716966 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719355200 | 48.15 | -0.95 | -1.93 | 49.13 | 49.29 | 48.07 | 311404 |
| 1719268800 | 49.1 | 1.07 | 2.23 | 48.19 | 49.455 | 47.98 | 175401 |
| 1719009600 | 48.03 | -0.06 | -0.12 | 48.29 | 48.6 | 47.7501 | 720671 |
| 1718923200 | 48.09 | 0.17 | 0.35 | 47.68 | 48.31 | 47.59 | 187825 |
| 1718750400 | 47.92 | 0.59 | 1.25 | 47.16 | 48.27 | 47.16 | 225558 |
| 1718664000 | 47.33 | -0.25 | -0.53 | 47.25 | 47.85 | 46.88 | 195517 |
| 1718404800 | 47.58 | -0.38 | -0.79 | 47.42 | 47.9548 | 47.3 | 167190 |
| 1718318400 | 47.96 | 0.19 | 0.40 | 47.66 | 48.16 | 47.22 | 239147 |
| 1718232000 | 47.77 | -0.22 | -0.46 | 49.12 | 49.58 | 47.76 | 278183 |
| 1718145600 | 47.99 | 1.05 | 2.24 | 46.53 | 48.02 | 46.29 | 514225 |
| 1718059200 | 46.94 | -0.65 | -1.37 | 47.16 | 47.16 | 46.22 | 440519 |
| 1717800000 | 47.59 | -1.63 | -3.31 | 48.7 | 48.855 | 47.555 | 235548 |
| 1717713600 | 49.22 | -0.4 | -0.81 | 49.24 | 49.745 | 49.1 | 163069 |
| 1717627200 | 49.62 | -0.35 | -0.70 | 49.98 | 50.09 | 49.6 | 161587 |
| 1717540800 | 49.97 | 0.42 | 0.85 | 49.58 | 50.08 | 49.25 | 516594 |
| 1717454400 | 49.55 | -0.34 | -0.68 | 50.07 | 50.32 | 49.43 | 318177 |
| 1717195200 | 49.89 | 1.26 | 2.59 | 48.82 | 50.34 | 48.82 | 448737 |
| 1717108800 | 48.63 | 0.6 | 1.25 | 48.43 | 48.92 | 48.32 | 428256 |
| 1717022400 | 48.03 | -0.95 | -1.94 | 48.65 | 48.71 | 48.01 | 257760 |
| 1716936000 | 48.98 | -1.31 | -2.60 | 50.13 | 50.48 | 48.765 | 350424 |
| 1716590400 | 50.29 | -0.82 | -1.60 | 51.24 | 51.38 | 50.24 | 272845 |
| 1716504000 | 51.11 | -1.41 | -2.68 | 52.43 | 52.59 | 50.86 | 292527 |
| 1716417600 | 52.52 | -0.78 | -1.46 | 53.66 | 53.77 | 52.44 | 381002 |
| 1716331200 | 53.3 | 0.54 | 1.02 | 52.71 | 53.33 | 52.2976 | 295559 |
| 1716244800 | 52.76 | -0.53 | -0.99 | 53.26 | 53.5 | 52.38 | 251029 |
| 1715985600 | 53.29 | 0.04 | 0.08 | 53.37 | 53.49 | 52.94 | 277806 |
| 1715899200 | 53.25 | 0.46 | 0.87 | 52.76 | 53.32 | 52.625 | 261717 |
| 1715812800 | 52.79 | -0.13 | -0.25 | 53.5 | 53.5 | 52.52 | 381204 |
| 1715726400 | 52.92 | 0.3 | 0.57 | 53.21 | 53.82 | 52.66 | 352579 |
| 1715640000 | 52.62 | -0.53 | -1.00 | 53.27 | 53.7883 | 52.5 | 1288435 |
| 1715380800 | 53.15 | 0.47 | 0.89 | 52.78 | 53.16 | 52.16 | 195777 |
| 1715294400 | 52.68 | 1.34 | 2.61 | 51.5 | 52.73 | 50.94 | 331032 |
| 1715208000 | 51.34 | 0.11 | 0.21 | 51.02 | 51.475 | 50.71 | 290662 |
| 1715121600 | 51.23 | 0.49 | 0.97 | 50.9 | 51.26 | 50.65 | 285267 |
| 1715035200 | 50.74 | 0.17 | 0.34 | 50.85 | 50.9382 | 50.3 | 231904 |
| 1714776000 | 50.57 | 0.12 | 0.24 | 50.82 | 51.02 | 49.95 | 259296 |
| 1714689600 | 50.45 | 0.62 | 1.24 | 50.05 | 50.49 | 49.6857 | 232363 |
| 1714603200 | 49.83 | 0.71 | 1.45 | 49.27 | 50.36 | 49.18 | 206542 |
| 1714516800 | 49.12 | 0.7 | 1.45 | 48.04 | 49.29 | 47.73 | 559548 |
| 1714430400 | 48.42 | 0.49 | 1.02 | 48.19 | 48.465 | 47.82 | 402812 |
| 1714171200 | 47.93 | -0.12 | -0.25 | 48.19 | 48.365 | 47.45 | 401414 |
| 1714084800 | 48.05 | 1.48 | 3.18 | 47.5 | 48.33 | 45.71 | 576718 |
| 1713998400 | 46.57 | 0.34 | 0.74 | 45.78 | 46.96 | 45.59 | 1956457 |
| 1713912000 | 46.23 | 0.78 | 1.72 | 45.59 | 46.74 | 45.49 | 584345 |
| 1713825600 | 45.45 | -0.34 | -0.74 | 45.77 | 45.84 | 45.201 | 396987 |
| 1713566400 | 45.79 | 0.89 | 1.98 | 44.81 | 45.79 | 44.81 | 710318 |
| 1713480000 | 44.9 | 0.73 | 1.65 | 44.37 | 45.185 | 44.37 | 337496 |
| 1713393600 | 44.17 | 0.4 | 0.91 | 43.89 | 44.47 | 43.84 | 258008 |
| 1713307200 | 43.77 | -0.62 | -1.40 | 44.04 | 44.24 | 43.5 | 304547 |
| 1713220800 | 44.39 | -0.01 | -0.02 | 44.5 | 44.545 | 43.74 | 381357 |
| 1712961600 | 44.4 | -0.63 | -1.40 | 44.88 | 45.34 | 44.11 | 402518 |
| 1712875200 | 45.03 | -0.55 | -1.21 | 45.58 | 45.94 | 44.93 | 252887 |
| 1712788800 | 45.58 | -1.64 | -3.47 | 45.91 | 46.01 | 45 | 438658 |
| 1712702400 | 47.22 | 0.71 | 1.53 | 46.72 | 47.28 | 46.47 | 374129 |
| 1712616000 | 46.51 | 0.75 | 1.64 | 45.96 | 46.8 | 45.75 | 623875 |
| 1712356800 | 45.76 | -0.21 | -0.46 | 45.75 | 45.92 | 44.76 | 302118 |
| 1712270400 | 45.97 | 0.7 | 1.55 | 45.99 | 46.31 | 45.62 | 421663 |
| 1712184000 | 45.27 | -0.75 | -1.63 | 45.88 | 45.99 | 45.24 | 241739 |
| 1712097600 | 46.02 | -0.51 | -1.10 | 46.07 | 46.58 | 45.71 | 396000 |
| 1712011200 | 46.53 | 0.05 | 0.11 | 46.71 | 46.84 | 45.81 | 292451 |
| 1711665600 | 46.48 | -0.19 | -0.41 | 46.81 | 47.1 | 46.43 | 255979 |
| 1711579200 | 46.67 | 1.48 | 3.28 | 45.41 | 46.81 | 45.41 | 258094 |
| 1711492800 | 45.19 | -0.51 | -1.12 | 45.87 | 45.87 | 45.05 | 318372 |
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
