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 | 1.85 | 4.15917266187 | 44.48 | 46.33 | 44.1 | 454558 | 45.03373267 | CS |
| 4 | -0.71 | -1.5093537415 | 47.04 | 47.58 | 43.84 | 465074 | 45.07662103 | CS |
| 12 | -1.21 | -2.54522507362 | 47.54 | 50.26 | 43.84 | 460222 | 47.16615557 | CS |
| 26 | 5.53 | 13.5539215686 | 40.8 | 50.26 | 39.87 | 520477 | 44.94648392 | CS |
| 52 | 0.85 | 1.8689533861 | 45.48 | 50.26 | 39.655 | 578516 | 43.96090144 | CS |
| 156 | -1.64 | -3.4188034188 | 47.97 | 56.38 | 33.92 | 571263 | 44.16781692 | CS |
| 260 | -25.17 | -35.2027972028 | 71.5 | 73.75 | 12.5584 | 759745 | 40.61903135 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 45.78 | 0.53 | 1.17 | 45.54 | 46.14 | 45.54 | 395226 |
| 1732664400 | 45.25 | -0.38 | -0.83 | 45.4095 | 45.64 | 45.12 | 420445 |
| 1732578000 | 45.63 | 0.61 | 1.35 | 45.21 | 45.95 | 45.19 | 551371 |
| 1732318800 | 45.02 | 0.22 | 0.49 | 44.97 | 45.32 | 44.91 | 446250 |
| 1732232400 | 44.8 | 0.52 | 1.17 | 44.385 | 44.97 | 44.3059 | 388457 |
| 1732146000 | 44.28 | -0.36 | -0.81 | 44.48 | 44.73 | 44.1 | 430215 |
| 1732059600 | 44.64 | 0.19 | 0.43 | 44.19 | 44.74 | 43.84 | 387922 |
| 1731973200 | 44.45 | 0.16 | 0.36 | 44 | 44.51 | 43.98 | 312998 |
| 1731714000 | 44.29 | 0.05 | 0.11 | 44.385 | 44.72 | 43.94 | 504548 |
| 1731627600 | 44.24 | -0.7 | -1.56 | 44.85 | 45.03 | 44.0876 | 535889 |
| 1731541200 | 44.94 | -0.46 | -1.01 | 45.57 | 45.92 | 44.7779 | 382633 |
| 1731454800 | 45.4 | -0.21 | -0.46 | 45.4019 | 45.9134 | 45.245 | 470047 |
| 1731368400 | 45.61 | 0.32 | 0.71 | 45.3 | 45.7297 | 45.2 | 353745 |
| 1731109200 | 45.29 | 0.64 | 1.43 | 44.8118 | 45.47 | 44.74 | 429268 |
| 1731022800 | 44.65 | -0.03 | -0.07 | 44.7592 | 45.08 | 44.41 | 402307 |
| 1730936400 | 44.68 | -0.9 | -1.97 | 46.135 | 46.135 | 44.3 | 781379 |
| 1730850000 | 45.58 | 0.28 | 0.62 | 45.3 | 45.635 | 44.98 | 367026 |
| 1730763600 | 45.3 | 0.46 | 1.03 | 44.94 | 45.75 | 44.94 | 400699 |
| 1730500800 | 44.84 | -0.53 | -1.17 | 45.57 | 45.83 | 44.72 | 471559 |
| 1730414400 | 45.37 | -2.17 | -4.56 | 46.61 | 47.53 | 45.32 | 710644 |
| 1730328000 | 47.54 | 0.7 | 1.49 | 46.99 | 47.58 | 46.97 | 422167 |
| 1730241600 | 46.84 | -0.21 | -0.45 | 46.88 | 47.06 | 46.45 | 352364 |
| 1730155200 | 47.05 | 0.62 | 1.34 | 46.77 | 47.2 | 46.77 | 386166 |
| 1729896000 | 46.43 | -0.69 | -1.46 | 47.28 | 47.36 | 46.35 | 458707 |
| 1729809600 | 47.12 | -0.11 | -0.23 | 47.28 | 47.545 | 47.075 | 301449 |
| 1729723200 | 47.23 | -0.39 | -0.82 | 47.61 | 47.895 | 47.22 | 382907 |
| 1729636800 | 47.62 | -0.17 | -0.36 | 47.66 | 48.04 | 47.61 | 380707 |
| 1729550400 | 47.79 | -1.08 | -2.21 | 48.66 | 48.93 | 47.74 | 397802 |
| 1729291200 | 48.87 | 0.11 | 0.23 | 48.83 | 48.9876 | 48.56 | 372015 |
| 1729204800 | 48.76 | -0.63 | -1.28 | 49.38 | 49.38 | 48.71 | 386022 |
| 1729118400 | 49.39 | 0.4 | 0.82 | 49.18 | 49.58 | 49.13 | 417601 |
| 1729032000 | 48.99 | 0.2 | 0.41 | 48.8 | 49.49 | 48.7018 | 482513 |
| 1728945600 | 48.79 | 0.6 | 1.25 | 48.2 | 48.965 | 47.87 | 431821 |
| 1728686400 | 48.19 | 0.59 | 1.24 | 47.88 | 48.25 | 47.75 | 301703 |
| 1728600000 | 47.6 | -0.29 | -0.61 | 47.615 | 48 | 47.4 | 357008 |
| 1728513600 | 47.89 | 0.19 | 0.40 | 47.68 | 47.9687 | 47.46 | 300854 |
| 1728427200 | 47.7 | -0.19 | -0.40 | 48 | 48 | 47.43 | 313483 |
| 1728340800 | 47.89 | 0.17 | 0.36 | 47.6 | 48.0382 | 47.26 | 533258 |
| 1728081600 | 47.72 | 0.11 | 0.23 | 47.43 | 47.93 | 47.43 | 426010 |
| 1727995200 | 47.61 | -0.2 | -0.42 | 47.55 | 47.63 | 47.22 | 276054 |
| 1727908800 | 47.81 | -0.51 | -1.06 | 48.1 | 48.42 | 47.66 | 561195 |
| 1727822400 | 48.32 | -0.72 | -1.47 | 49 | 49 | 48.23 | 373245 |
| 1727735520 | 49.04 | 0.49 | 1.01 | 48.45 | 49.06 | 48.19 | 596202 |
| 1727476800 | 48.55 | -0.08 | -0.16 | 49.09 | 49.18 | 48.54 | 438407 |
| 1727390400 | 48.63 | -0.55 | -1.12 | 49.33 | 49.375 | 48.47 | 483477 |
| 1727304000 | 49.18 | -0.4 | -0.81 | 49.63 | 49.72 | 49.16 | 538944 |
| 1727217600 | 49.58 | 0.2 | 0.41 | 49.14 | 50.26 | 49.14 | 722550 |
| 1727131200 | 49.38 | 0.67 | 1.38 | 49.02 | 49.535 | 48.89 | 682320 |
| 1726872000 | 48.71 | -0.02 | -0.04 | 48.63 | 48.81 | 48.3 | 939891 |
| 1726785600 | 48.73 | 0.06 | 0.12 | 48.89 | 48.92 | 48.2558 | 450640 |
| 1726699200 | 48.67 | 0.17 | 0.35 | 48.72 | 49.625 | 48.51 | 521533 |
| 1726612800 | 48.5 | -0.35 | -0.72 | 49.07 | 49.1432 | 48.39 | 372166 |
| 1726526400 | 48.85 | 0.12 | 0.25 | 48.93 | 49.23 | 48.65 | 438692 |
| 1726267200 | 48.73 | 1.06 | 2.22 | 47.99 | 48.86 | 47.9 | 469968 |
| 1726180800 | 47.67 | 0 | 0.00 | 47.82 | 47.85 | 47.475 | 543185 |
| 1726094400 | 47.67 | 0.22 | 0.46 | 47.16 | 47.83 | 46.75 | 513509 |
| 1726008000 | 47.45 | -0.21 | -0.44 | 47.735 | 47.88 | 47.1403 | 469279 |
| 1725921600 | 47.66 | 0.32 | 0.68 | 47.3 | 47.91 | 47.21 | 452356 |
| 1725662400 | 47.34 | -0.38 | -0.80 | 47.89 | 47.89 | 47.12 | 547500 |
| 1725576000 | 47.72 | -0.24 | -0.50 | 48.05 | 48.625 | 47.69 | 395660 |
| 1725489600 | 47.96 | 0.4 | 0.84 | 47.54 | 48.04 | 47.45 | 361355 |
| 1725403200 | 47.56 | 0.09 | 0.19 | 47.42 | 48.085 | 47.3772 | 576381 |
| 1725057600 | 47.47 | 0.34 | 0.72 | 47.09 | 47.53 | 46.84 | 528035 |
| 1724971200 | 47.13 | -0.36 | -0.76 | 47.7 | 47.7 | 47.06 | 467226 |
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
