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 | 0.053409293217 | 56.17 | 59.39 | 55.96 | 12378343 | 57.48895074 | CS |
| 4 | 6.94 | 14.0885099472 | 49.26 | 59.39 | 48.63 | 13316763 | 53.98444487 | CS |
| 12 | 7.33 | 14.9989768774 | 48.87 | 59.39 | 43.8 | 12798540 | 49.58240178 | CS |
| 26 | 10.45 | 22.8415300546 | 45.75 | 59.39 | 38.96 | 13703993 | 47.42961894 | CS |
| 52 | 27.95 | 98.9380530973 | 28.25 | 59.39 | 27.7 | 15781204 | 42.25721546 | CS |
| 156 | -8.09 | -12.5836055374 | 64.29 | 67.21 | 26.3 | 15742093 | 40.56077653 | CS |
| 260 | 19.52 | 53.2170119956 | 36.68 | 67.21 | 14.325 | 16149569 | 41.49857213 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 56.25 | -0.79 | -1.38 | 57.49 | 57.52 | 55.84 | 12273776 |
| 1731714000 | 57.04 | -0.58 | -1.01 | 57.53 | 57.825 | 56.94 | 12621793 |
| 1731627600 | 57.62 | -0.09 | -0.16 | 57.71 | 59.39 | 57.17 | 17732755 |
| 1731541200 | 57.71 | 0.3 | 0.52 | 57.61 | 58.42 | 57.535 | 10047811 |
| 1731454800 | 57.41 | -0.25 | -0.43 | 57.5 | 58.29 | 57.015 | 10216405 |
| 1731368400 | 57.66 | 2.08 | 3.74 | 56.17 | 58.22 | 55.96 | 11272953 |
| 1731109200 | 55.58 | 0.19 | 0.34 | 55.1 | 56.075 | 54.845 | 10243805 |
| 1731022800 | 55.39 | 0.34 | 0.62 | 55.07 | 55.93 | 54.2 | 10945810 |
| 1730936400 | 55.05 | 1.35 | 2.51 | 54.43 | 55.38 | 53.14 | 17969250 |
| 1730850000 | 53.7 | 1.9 | 3.67 | 51.74 | 53.74 | 51.51 | 11518930 |
| 1730763600 | 51.8 | 0.84 | 1.65 | 51.09 | 52.7712 | 50.99 | 9777279 |
| 1730500800 | 50.96 | 0.2 | 0.39 | 51.15 | 51.78 | 50.79 | 10285947 |
| 1730414400 | 50.76 | -1.21 | -2.33 | 51.75 | 52.12 | 50.735 | 9341099 |
| 1730328000 | 51.97 | 0.43 | 0.83 | 51.5 | 52.73 | 51.5 | 8178979 |
| 1730241600 | 51.54 | -1.19 | -2.26 | 52.11 | 52.22 | 50.97 | 13805577 |
| 1730155200 | 52.73 | 0.66 | 1.27 | 52.38 | 52.855 | 52.05 | 11502344 |
| 1729896000 | 52.07 | -0.65 | -1.23 | 53.2 | 53.41 | 51.91 | 8583688 |
| 1729809600 | 52.72 | -0.2 | -0.38 | 53.65 | 54.295 | 52.48 | 11788047 |
| 1729723200 | 52.92 | -0.81 | -1.51 | 54.07 | 54.19 | 52.515 | 16094392 |
| 1729636800 | 53.73 | 4.8 | 9.81 | 50.02 | 54.175 | 49.99 | 42961086 |
| 1729550400 | 48.93 | -0.25 | -0.51 | 49.26 | 49.6 | 48.63 | 11447302 |
| 1729291200 | 49.18 | -0.2 | -0.41 | 49.6 | 49.75 | 49.095 | 9485053 |
| 1729204800 | 49.38 | 0.37 | 0.75 | 49 | 49.485 | 48.64 | 8333138 |
| 1729118400 | 49.01 | 1.16 | 2.42 | 48.49 | 49.265 | 48.36 | 10151159 |
| 1729032000 | 47.85 | -0.78 | -1.60 | 48.22 | 48.905 | 47.81 | 12531611 |
| 1728945600 | 48.63 | 0.76 | 1.59 | 47.75 | 48.765 | 47.63 | 6774065 |
| 1728686400 | 47.87 | 0.18 | 0.38 | 47.37 | 48.248 | 47.29 | 9218153 |
| 1728600000 | 47.69 | -0.24 | -0.50 | 47.52 | 47.96 | 47.36 | 9739291 |
| 1728513600 | 47.93 | 1.92 | 4.17 | 46.04 | 47.975 | 45.67 | 17185026 |
| 1728427200 | 46.01 | 0.03 | 0.07 | 46.02 | 47.35 | 45.77 | 16608192 |
| 1728340800 | 45.98 | 0.3 | 0.66 | 45.42 | 46.12 | 45.26 | 11274275 |
| 1728081600 | 45.68 | 0.7 | 1.56 | 45.81 | 46.145 | 45.5 | 11429638 |
| 1727995200 | 44.98 | 0.16 | 0.36 | 44.42 | 45.03 | 44.06 | 9402155 |
| 1727908800 | 44.82 | -0.06 | -0.13 | 44.78 | 45.54 | 44.73 | 10729752 |
| 1727822400 | 44.88 | 0.04 | 0.09 | 45.15 | 45.48 | 44.38 | 15156360 |
| 1727736000 | 44.84 | -1.64 | -3.53 | 44.92 | 45.9 | 44.47 | 20252280 |
| 1727476800 | 46.48 | 0.67 | 1.46 | 46.37 | 47.07 | 45.99 | 13272253 |
| 1727390400 | 45.81 | 0.08 | 0.17 | 45.61 | 46.1199 | 45.45 | 11891433 |
| 1727304000 | 45.73 | -2.34 | -4.87 | 45.95 | 46.4399 | 44.98 | 22906290 |
| 1727217600 | 48.07 | 0.03 | 0.06 | 48.46 | 48.765 | 47.575 | 9511285 |
| 1727131200 | 48.04 | -0.84 | -1.72 | 47.6 | 48.28 | 46.975 | 14174627 |
| 1726872000 | 48.88 | 0.26 | 0.53 | 48.24 | 48.995 | 47.9 | 18090898 |
| 1726785600 | 48.62 | -0.04 | -0.08 | 49.49 | 49.86 | 48.2 | 13488793 |
| 1726699200 | 48.66 | 1.14 | 2.40 | 47.74 | 49.55 | 47.7 | 14533784 |
| 1726612800 | 47.52 | 0.65 | 1.39 | 47.36 | 48.175 | 47.08 | 8941263 |
| 1726526400 | 46.87 | 0.57 | 1.23 | 46.45 | 47.69 | 46.45 | 9927713 |
| 1726267200 | 46.3 | 0.18 | 0.39 | 46.31 | 47.05 | 46.17 | 8965786 |
| 1726180800 | 46.12 | 1.45 | 3.25 | 44.69 | 46.62 | 44.62 | 14596049 |
| 1726094400 | 44.67 | -0.15 | -0.33 | 44.69 | 44.89 | 43.8 | 15108521 |
| 1726008000 | 44.82 | -2.58 | -5.44 | 46.19 | 46.51 | 44.23 | 18915313 |
| 1725921600 | 47.4 | 0.26 | 0.55 | 47.33 | 47.885 | 47.05 | 11374050 |
| 1725662400 | 47.14 | -1.01 | -2.10 | 48.07 | 48.65 | 47.01 | 16080875 |
| 1725576000 | 48.15 | -0.3 | -0.62 | 48.68 | 49.065 | 47.9 | 14888640 |
| 1725489600 | 48.45 | 0.04 | 0.08 | 48.67 | 49.28 | 48.19 | 8291558 |
| 1725403200 | 48.41 | -1.37 | -2.75 | 49.15 | 49.86 | 48.12 | 14939614 |
| 1725057600 | 49.78 | 0.31 | 0.63 | 49.69 | 49.8601 | 49.1101 | 15735222 |
| 1724971200 | 49.47 | 0.42 | 0.86 | 49.49 | 49.815 | 49.11 | 8428589 |
| 1724884800 | 49.05 | -0.2 | -0.41 | 49 | 49.45 | 48.84 | 7391050 |
| 1724798400 | 49.25 | 0.5 | 1.03 | 48.56 | 49.46 | 48.56 | 10255125 |
| 1724712000 | 48.75 | 0.18 | 0.37 | 48.87 | 49.17 | 48.64 | 8799725 |
| 1724452800 | 48.57 | 2.11 | 4.54 | 47.31 | 48.63 | 47.1933 | 12915728 |
| 1724366400 | 46.46 | -0.1 | -0.21 | 46.7 | 46.97 | 46.381 | 6626091 |
| 1724280000 | 46.56 | 0.58 | 1.26 | 46.25 | 46.915 | 46.245 | 11891400 |
| 1724193600 | 45.98 | 0.22 | 0.48 | 45.7 | 46.47 | 45.67 | 9488425 |
| 1724107200 | 45.76 | 0.44 | 0.97 | 45.44 | 45.925 | 45.18 | 9597111 |
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
