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 | -3.5 | -7.65027322404 | 45.75 | 47.82 | 41.87 | 844310 | 44.91303085 | CS |
| 4 | -6.09 | -12.5982623086 | 48.34 | 50.25 | 41.87 | 979398 | 45.98792703 | CS |
| 12 | -13 | -23.5294117647 | 55.25 | 55.91 | 41.87 | 816394 | 46.90987377 | CS |
| 26 | -13.81 | -24.634320371 | 56.06 | 58.66 | 41.87 | 775501 | 50.37147877 | CS |
| 52 | -11.51 | -21.4099702381 | 53.76 | 68.0849 | 41.87 | 810514 | 54.72555217 | CS |
| 156 | 1.45 | 3.55392156863 | 40.8 | 68.0849 | 26.64 | 798445 | 49.39017887 | CS |
| 260 | 18.2 | 75.6756756757 | 24.05 | 68.0849 | 11.54 | 785895 | 42.40133723 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 42.25 | 0.34 | 0.81 | 41.99 | 42.97 | 41.68 | 838749 |
| 1740440400 | 41.91 | -1.27 | -2.94 | 43.17 | 43.81 | 41.87 | 998247 |
| 1740181200 | 43.18 | -2.39 | -5.24 | 46.18 | 46.34 | 43.01 | 877016 |
| 1740094800 | 45.57 | -1.63 | -3.45 | 47.19 | 47.4097 | 45.295 | 733662 |
| 1740008400 | 47.2 | -0.36 | -0.76 | 46.5 | 47.64 | 46.5 | 646958 |
| 1739922000 | 47.56 | 2.04 | 4.48 | 45.75 | 47.82 | 45.34 | 965669 |
| 1739576400 | 45.52 | 0.59 | 1.31 | 45.5 | 45.76 | 45.0467 | 711603 |
| 1739490000 | 44.93 | 0.05 | 0.11 | 45.05 | 45.0987 | 44.21 | 871128 |
| 1739403600 | 44.88 | -0.69 | -1.51 | 44.62 | 45.04 | 44.08 | 955123 |
| 1739317200 | 45.57 | 0.98 | 2.20 | 44.24 | 45.74 | 43.53 | 841459 |
| 1739230800 | 44.59 | -0.16 | -0.36 | 44.87 | 44.975 | 43.23 | 1341310 |
| 1738971600 | 44.75 | -1.77 | -3.80 | 46.6 | 46.72 | 43.88 | 1835051 |
| 1738885200 | 46.52 | -1.47 | -3.06 | 47.2 | 50 | 45.52 | 1592709 |
| 1738798800 | 47.99 | 0.62 | 1.31 | 47.52 | 48.11 | 47.34 | 1491038 |
| 1738712400 | 47.37 | 1.38 | 3.00 | 46.18 | 47.57 | 46.115 | 660348 |
| 1738626000 | 45.99 | -2.1 | -4.37 | 46.74 | 47 | 45 | 880568 |
| 1738366800 | 48.09 | -0.88 | -1.80 | 48.78 | 48.845 | 47.5 | 943081 |
| 1738280400 | 48.97 | 1.51 | 3.18 | 48.01 | 50.25 | 47.845 | 991025 |
| 1738194000 | 47.46 | 0.34 | 0.72 | 47.05 | 47.86 | 46.82 | 657174 |
| 1738107600 | 47.12 | -1.46 | -3.01 | 48.34 | 48.34 | 46.6 | 615389 |
| 1738021200 | 48.58 | -0.26 | -0.53 | 48.64 | 48.91 | 47.59 | 682269 |
| 1737762000 | 48.84 | 0.22 | 0.45 | 48.66 | 49.37 | 48.205 | 493422 |
| 1737675600 | 48.62 | 0 | 0.00 | 48.62 | 48.62 | 48.62 | 0 |
| 1737589200 | 48.62 | -0.26 | -0.53 | 48.85 | 49 | 48.295 | 440907 |
| 1737502800 | 48.88 | 1.67 | 3.54 | 48 | 48.9 | 47.46 | 637921 |
| 1737157200 | 47.21 | -0.24 | -0.51 | 48.08 | 48.23 | 46.85 | 699253 |
| 1737070800 | 47.45 | 0.56 | 1.19 | 47.06 | 47.63 | 46.72 | 559455 |
| 1736984400 | 46.89 | 1.03 | 2.25 | 47.35 | 47.46 | 46.56 | 512708 |
| 1736898000 | 45.86 | 0.97 | 2.16 | 45.73 | 45.968 | 44.56 | 761462 |
| 1736811600 | 44.89 | 0.9 | 2.05 | 43.54 | 44.9 | 43.5 | 680779 |
| 1736552400 | 43.99 | -0.94 | -2.09 | 44.305 | 44.87 | 43.79 | 563049 |
| 1736379600 | 44.93 | -0.84 | -1.84 | 44.76 | 45.1 | 44.34 | 692402 |
| 1736293200 | 45.77 | 0.59 | 1.31 | 45.255 | 45.81 | 44.89 | 589399 |
| 1736206800 | 45.18 | -0.57 | -1.25 | 46.36 | 46.8 | 45.09 | 538473 |
| 1735947600 | 45.75 | 1.23 | 2.76 | 45.065 | 45.75 | 44.24 | 842852 |
| 1735861200 | 44.52 | -1.7 | -3.68 | 46.205 | 46.63 | 44.045 | 630707 |
| 1735688400 | 46.22 | 1.01 | 2.23 | 45.37 | 46.23 | 45.37 | 787895 |
| 1735602000 | 45.21 | -0.02 | -0.04 | 44.94 | 45.62 | 44.55 | 532391 |
| 1735342800 | 45.23 | -0.57 | -1.24 | 45.375 | 46.075 | 44.85 | 437707 |
| 1735256400 | 45.8 | 0.5 | 1.10 | 44.77 | 45.94 | 44.74 | 437154 |
| 1735077840 | 45.3 | 0.01 | 0.02 | 45.15 | 45.375 | 44.79 | 290079 |
| 1734997200 | 45.29 | 0.22 | 0.49 | 44.89 | 45.4 | 44.4278 | 811216 |
| 1734738000 | 45.07 | -0.13 | -0.29 | 45.06 | 46.125 | 44.84 | 2560482 |
| 1734651600 | 45.2 | -0.58 | -1.27 | 46.2 | 46.48 | 44.9155 | 822804 |
| 1734565200 | 45.78 | -1.51 | -3.19 | 47.43 | 48.3 | 45.22 | 1314416 |
| 1734478800 | 47.29 | -0.85 | -1.77 | 48.71 | 48.72 | 46.9 | 1144622 |
| 1734392400 | 48.14 | -1.41 | -2.85 | 49.72 | 50.27 | 47.92 | 1031513 |
| 1734133200 | 49.55 | -1.09 | -2.15 | 50.41 | 50.98 | 49.42 | 789144 |
| 1734046800 | 50.64 | -0.04 | -0.08 | 50.85 | 51.13 | 49.99 | 710250 |
| 1733960400 | 50.68 | 0.06 | 0.12 | 51.13 | 51.58 | 50.64 | 571185 |
| 1733874000 | 50.62 | -1.92 | -3.65 | 51.685 | 51.86 | 50.54 | 716742 |
| 1733787600 | 52.54 | -0.4 | -0.76 | 53.525 | 54.61 | 52.46 | 605054 |
| 1733528400 | 52.94 | -0.21 | -0.40 | 53.81 | 53.81 | 52.29 | 510323 |
| 1733442000 | 53.15 | -2.49 | -4.48 | 55.62 | 55.62 | 52.95 | 640579 |
| 1733355600 | 55.64 | 0.48 | 0.87 | 55.25 | 55.82 | 54.67 | 598399 |
| 1733269200 | 55.16 | -0.08 | -0.14 | 55.25 | 55.91 | 54.61 | 839710 |
| 1733182800 | 55.24 | 0.45 | 0.82 | 54.21 | 55.69 | 53.96 | 509303 |
| 1732917840 | 54.79 | 0.52 | 0.96 | 55.25 | 55.53 | 54.475 | 329725 |
| 1732750800 | 54.27 | -0.03 | -0.06 | 55.15 | 55.57 | 53.9 | 456255 |
| 1732664400 | 54.3 | -1.72 | -3.07 | 55.21 | 55.21 | 54.1 | 685295 |
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
