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 | 1.9 | 3.84537543007 | 49.41 | 52.64 | 49.0101 | 683061 | 50.98369266 | CS |
| 4 | -0.885 | -1.69556470926 | 52.195 | 53.22 | 48.9 | 677616 | 50.91768959 | CS |
| 12 | -4.13 | -7.44949494949 | 55.44 | 56.66 | 48.9 | 668025 | 53.01974682 | CS |
| 26 | -9.3 | -15.3440026398 | 60.61 | 61.73 | 48.22 | 737945 | 53.13980738 | CS |
| 52 | -3.89 | -7.04710144928 | 55.2 | 61.73 | 48.22 | 599768 | 54.64516619 | CS |
| 156 | -9.95 | -16.2422461639 | 61.26 | 67.06 | 48.22 | 551889 | 57.29867332 | CS |
| 260 | -9.06 | -15.0074540335 | 60.37 | 69.83 | 37.3 | 510841 | 57.16301149 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 51.31 | -0.33 | -0.64 | 52.1 | 52.36 | 51.24 | 403155 |
| 1732664400 | 51.64 | -0.28 | -0.54 | 52.34 | 52.64 | 51.49 | 793347 |
| 1732578000 | 51.92 | 1 | 1.96 | 51.22 | 52.32 | 51.06 | 804458 |
| 1732318800 | 50.92 | 0.77 | 1.54 | 50.17 | 50.97 | 50.17 | 479564 |
| 1732232400 | 50.15 | 0.18 | 0.36 | 49.67 | 50.21 | 49.47 | 857338 |
| 1732146000 | 49.97 | 0.78 | 1.59 | 49.2 | 50.225 | 49.0101 | 521831 |
| 1732059600 | 49.19 | -0.71 | -1.42 | 49.65 | 49.67 | 48.9 | 595070 |
| 1731973200 | 49.9 | -0.17 | -0.34 | 49.88 | 50.3 | 49.78 | 509752 |
| 1731714000 | 50.07 | -0.24 | -0.48 | 50.11 | 50.6 | 49.97 | 503826 |
| 1731627600 | 50.31 | -0.4 | -0.79 | 50.68 | 50.89 | 50.185 | 534481 |
| 1731541200 | 50.71 | -0.06 | -0.12 | 50.51 | 50.775 | 50.26 | 634751 |
| 1731454800 | 50.77 | 0.1 | 0.20 | 50.76 | 50.95 | 50.53 | 841309 |
| 1731368400 | 50.67 | 0.01 | 0.02 | 50.99 | 51.4 | 50.65 | 417891 |
| 1731109200 | 50.66 | -0.47 | -0.92 | 50.91 | 51.68 | 50.42 | 881879 |
| 1731022800 | 51.13 | -0.24 | -0.47 | 51.64 | 52.01 | 51.03 | 534010 |
| 1730936400 | 51.37 | 1.11 | 2.21 | 51.55 | 51.67 | 50.805 | 608712 |
| 1730850000 | 50.26 | -0.3 | -0.59 | 50.56 | 50.855 | 50.18 | 459770 |
| 1730763600 | 50.56 | -0.58 | -1.13 | 51.14 | 51.595 | 50.53 | 768653 |
| 1730500800 | 51.14 | -1.38 | -2.63 | 51.01 | 52 | 50.29 | 1382678 |
| 1730414400 | 52.52 | 0.05 | 0.10 | 52.4 | 53.22 | 52.4 | 911360 |
| 1730328000 | 52.47 | 0.08 | 0.15 | 52.07 | 52.945 | 52.05 | 677795 |
| 1730241600 | 52.39 | -0.88 | -1.65 | 52.94 | 53.15 | 52.37 | 552532 |
| 1730155200 | 53.27 | 0.19 | 0.36 | 53.2 | 53.69 | 53 | 511848 |
| 1729896000 | 53.08 | -0.01 | -0.02 | 53.44 | 53.59 | 52.82 | 500732 |
| 1729809600 | 53.09 | 0.4 | 0.76 | 53.05 | 53.2 | 52.73 | 741207 |
| 1729723200 | 52.69 | 0.17 | 0.32 | 52.83 | 53.15 | 52.44 | 603972 |
| 1729636800 | 52.52 | 0.19 | 0.36 | 52.31 | 52.82 | 52.1 | 471483 |
| 1729550400 | 52.33 | -0.63 | -1.19 | 52.98 | 53.045 | 52.32 | 679813 |
| 1729291200 | 52.96 | -0.48 | -0.90 | 53.66 | 53.66 | 52.88 | 542852 |
| 1729204800 | 53.44 | -0.8 | -1.47 | 54.28 | 54.59 | 52.89 | 1168635 |
| 1729118400 | 54.24 | -0.65 | -1.18 | 54.89 | 55.33 | 54.21 | 499751 |
| 1729032000 | 54.89 | 0.23 | 0.42 | 54.65 | 55.1992 | 54.58 | 531922 |
| 1728945600 | 54.66 | 0.46 | 0.85 | 54.27 | 54.8 | 53.97 | 420290 |
| 1728686400 | 54.2 | 0.6 | 1.12 | 53.73 | 54.345 | 53.73 | 741948 |
| 1728600000 | 53.6 | -0.01 | -0.02 | 53.36 | 54.235 | 53.2901 | 552435 |
| 1728513600 | 53.61 | 0.64 | 1.21 | 52.85 | 53.81 | 52.72 | 583410 |
| 1728427200 | 52.97 | -0.25 | -0.47 | 53.02 | 53.27 | 52.37 | 385582 |
| 1728340800 | 53.22 | -0.54 | -1.00 | 53.35 | 53.47 | 53.08 | 388522 |
| 1728081600 | 53.76 | 0.44 | 0.83 | 53.71 | 54.06 | 53.17 | 301837 |
| 1727995200 | 53.32 | -0.3 | -0.56 | 53.54 | 53.81 | 52.98 | 315438 |
| 1727908800 | 53.62 | -0.7 | -1.29 | 54.08 | 54.65 | 53.45 | 368630 |
| 1727822400 | 54.32 | -0.31 | -0.57 | 54.72 | 54.72 | 54.1533 | 337598 |
| 1727736000 | 54.63 | 0.42 | 0.77 | 54.11 | 54.68 | 53.75 | 740467 |
| 1727476800 | 54.21 | -0.13 | -0.24 | 54.66 | 54.795 | 53.84 | 609545 |
| 1727390400 | 54.34 | 0.73 | 1.36 | 54.06 | 54.6 | 53.8 | 615337 |
| 1727304000 | 53.61 | -0.66 | -1.22 | 54.55 | 54.7 | 53.44 | 671042 |
| 1727217600 | 54.27 | -0.02 | -0.04 | 54.47 | 55.22 | 54.23 | 514719 |
| 1727131200 | 54.29 | -0.25 | -0.46 | 54.67 | 54.77 | 53.96 | 979656 |
| 1726872000 | 54.54 | -0.44 | -0.80 | 54.33 | 54.6 | 53.67 | 4060944 |
| 1726785600 | 54.98 | -0.1 | -0.18 | 55.84 | 56 | 54.76 | 879226 |
| 1726699200 | 55.08 | -0.6 | -1.08 | 55.92 | 56.361 | 55.04 | 643465 |
| 1726612800 | 55.68 | 0.06 | 0.11 | 55.76 | 56.07 | 55.5209 | 578207 |
| 1726526400 | 55.62 | 0.55 | 1.00 | 55.3 | 56.055 | 55.13 | 596020 |
| 1726267200 | 55.07 | 0.81 | 1.49 | 54.77 | 55.5698 | 54.11 | 486294 |
| 1726180800 | 54.26 | 0.46 | 0.86 | 53.91 | 54.31 | 53.59 | 470269 |
| 1726094400 | 53.8 | -0.44 | -0.81 | 54.03 | 54.03 | 52.765 | 607205 |
| 1726008000 | 54.24 | -0.29 | -0.53 | 54.54 | 54.88 | 54.195 | 518961 |
| 1725921600 | 54.53 | -0.49 | -0.89 | 54.97 | 55.085 | 54.27 | 788931 |
| 1725662400 | 55.02 | -0.22 | -0.40 | 55.21 | 56.19 | 54.67 | 506261 |
| 1725576000 | 55.24 | 0.91 | 1.67 | 54.89 | 56.66 | 54.6 | 606875 |
| 1725489600 | 54.33 | -1.27 | -2.28 | 55.44 | 55.86 | 54.275 | 611765 |
| 1725403200 | 55.6 | -0.97 | -1.71 | 56.17 | 56.58 | 55.52 | 884008 |
| 1725057600 | 56.57 | 1.23 | 2.22 | 55.4 | 56.77 | 55.34 | 1150066 |
| 1724971200 | 55.34 | 1.04 | 1.92 | 54.73 | 55.99 | 54.34 | 1003748 |
| 1724884800 | 54.3 | 0.46 | 0.85 | 53.72 | 54.68 | 53.72 | 691944 |
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
