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 | 4.33 | 10.5020616056 | 41.23 | 48.13 | 41.01 | 3881294 | 44.86418005 | CS |
| 4 | -6.87 | -13.1031851993 | 52.43 | 53.4 | 41 | 4466311 | 46.15031286 | CS |
| 12 | -1.51 | -3.20798810283 | 47.07 | 53.99 | 41 | 3347872 | 47.87442866 | CS |
| 26 | 1.74 | 3.97078959379 | 43.82 | 53.99 | 41 | 2835595 | 47.51672175 | CS |
| 52 | 6.98 | 18.0922757906 | 38.58 | 53.99 | 28.5 | 2978954 | 42.11028494 | CS |
| 156 | 5.37 | 13.3615327196 | 40.19 | 64.7 | 28.5 | 2582853 | 45.86908955 | CS |
| 260 | 0.27 | 0.596158092294 | 45.29 | 69.67 | 28.5 | 2480960 | 49.0881042 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 45.56 | -0.85 | -1.83 | 45.9 | 46.37 | 45.39 | 1477923 |
| 1745534400 | 46.41 | -0.4 | -0.85 | 46.13 | 46.86 | 46.07 | 2537618 |
| 1745448000 | 46.81 | 2.03 | 4.53 | 46.75 | 48.13 | 46.5 | 4194099 |
| 1745361600 | 44.78 | 3.08 | 7.39 | 42.57 | 44.83 | 42.51 | 4998046 |
| 1745275200 | 41.7 | 0.33 | 0.80 | 41.23 | 41.75 | 41.01 | 3727615 |
| 1744929600 | 41.37 | -2.57 | -5.85 | 43.55 | 44.06 | 41 | 6303946 |
| 1744843200 | 43.94 | -0.62 | -1.39 | 44.5 | 44.56 | 43.7 | 4206739 |
| 1744756800 | 44.56 | -0.59 | -1.31 | 45.27 | 45.54 | 44.31 | 3986925 |
| 1744670400 | 45.15 | 0.76 | 1.71 | 45.7 | 46.21 | 44.73 | 5970078 |
| 1744411200 | 44.39 | -0.43 | -0.96 | 45.06 | 45.89 | 43.65 | 5591057 |
| 1744324800 | 44.82 | -1.34 | -2.90 | 46.75 | 46.94 | 44.04 | 4668343 |
| 1744238400 | 46.16 | 2.15 | 4.89 | 45.05 | 46.93 | 43.45 | 7044484 |
| 1744152000 | 44.01 | -1.33 | -2.93 | 46.77 | 47.09 | 43.295 | 3930031 |
| 1744065600 | 45.34 | -2.58 | -5.38 | 46.46 | 48.34 | 44.49 | 5674251 |
| 1743806400 | 47.92 | -4.71 | -8.95 | 48.58 | 48.88 | 45.935 | 8778922 |
| 1743720000 | 52.63 | -0.65 | -1.22 | 52.65 | 53.24 | 51.3 | 4415731 |
| 1743633600 | 53.28 | 0.33 | 0.62 | 52.25 | 53.4 | 52.2 | 2602806 |
| 1743547200 | 52.95 | 0.89 | 1.71 | 52.46 | 53.01 | 52.19 | 2354339 |
| 1743460800 | 52.06 | 0.19 | 0.37 | 51.53 | 52.185 | 50.85 | 2035948 |
| 1743201600 | 51.87 | -1.3 | -2.44 | 52.43 | 53.13 | 51.83 | 1755804 |
| 1743115200 | 53.17 | 0.87 | 1.66 | 52.51 | 53.5199 | 52.4 | 1928728 |
| 1743028800 | 52.3 | 1.05 | 2.05 | 52.08 | 52.74 | 51.7 | 1617418 |
| 1742942400 | 51.25 | -0.56 | -1.08 | 51.23 | 51.77 | 50.73 | 3851229 |
| 1742856000 | 51.81 | -0.45 | -0.86 | 52.07 | 52.135 | 51.51 | 2006691 |
| 1742596800 | 52.26 | -0.27 | -0.51 | 51.41 | 52.345 | 50.7317 | 2086038 |
| 1742510400 | 52.53 | -1.1 | -2.05 | 51.97 | 52.725 | 51.71 | 1619506 |
| 1742424000 | 53.63 | -0.06 | -0.11 | 53.66 | 53.99 | 52.9 | 1915318 |
| 1742337600 | 53.69 | 0.38 | 0.71 | 53.38 | 53.83 | 52.59 | 2770349 |
| 1742251200 | 53.31 | 2.01 | 3.92 | 51.96 | 53.69 | 51.61 | 2861410 |
| 1741992000 | 51.3 | 2.21 | 4.50 | 50.19 | 51.98 | 50.035 | 3496718 |
| 1741905600 | 49.09 | -0.24 | -0.49 | 48.94 | 49.84 | 48.47 | 1666297 |
| 1741819200 | 49.33 | 0.22 | 0.45 | 49.36 | 49.98 | 48.52 | 2479117 |
| 1741732800 | 49.11 | -0.25 | -0.51 | 49.5 | 49.82 | 48.3 | 2157368 |
| 1741646400 | 49.36 | -0.34 | -0.68 | 49.01 | 49.48 | 48.85 | 2532813 |
| 1741390800 | 49.7 | 0.4 | 0.81 | 49.3 | 50 | 49.24 | 2333832 |
| 1741304400 | 49.3 | -1.13 | -2.24 | 50.18 | 50.28 | 48.9248 | 2824756 |
| 1741218000 | 50.43 | 1.63 | 3.34 | 49.5 | 50.57 | 49.31 | 2531309 |
| 1741131600 | 48.8 | -0.22 | -0.45 | 49 | 49.29 | 48.26 | 3202075 |
| 1741045200 | 49.02 | -0.39 | -0.79 | 49.13 | 49.86 | 48.65 | 3608178 |
| 1740786000 | 49.41 | -0.79 | -1.57 | 49.12 | 49.625 | 48.17 | 4558957 |
| 1740699600 | 50.2 | 1.21 | 2.47 | 48.91 | 50.62 | 48.58 | 4468383 |
| 1740613200 | 48.99 | 1.21 | 2.53 | 48.92 | 49.25 | 48.085 | 3165847 |
| 1740526800 | 47.78 | 0.97 | 2.07 | 47.06 | 48.08 | 47.005 | 3401480 |
| 1740440400 | 46.81 | 0.12 | 0.26 | 46.08 | 47 | 45.75 | 3295325 |
| 1740181200 | 46.69 | -0.59 | -1.25 | 47.7 | 48.11 | 46.35 | 2665939 |
| 1740094800 | 47.28 | -0.01 | -0.02 | 47.63 | 48.18 | 46.43 | 2894852 |
| 1740008400 | 47.29 | -2.01 | -4.08 | 48.6 | 49.29 | 47.215 | 3609283 |
| 1739922000 | 49.3 | 0.14 | 0.28 | 49.71 | 49.87 | 48.96 | 2258346 |
| 1739576400 | 49.16 | 0.84 | 1.74 | 48.32 | 49.76 | 48.2 | 3397327 |
| 1739490000 | 48.32 | -0.05 | -0.10 | 47.89 | 48.32 | 47 | 2890485 |
| 1739403600 | 48.37 | 0.9 | 1.90 | 47.78 | 48.51 | 47.63 | 1975162 |
| 1739317200 | 47.47 | -0.6 | -1.25 | 47.74 | 48.45 | 47.38 | 3030186 |
| 1739230800 | 48.07 | -0.37 | -0.76 | 48.5 | 49.0799 | 47.71 | 3615235 |
| 1738971600 | 48.44 | -1.21 | -2.44 | 49.29 | 49.55 | 47.84 | 4172132 |
| 1738885200 | 49.65 | 4.13 | 9.07 | 48.43 | 50.05 | 48.16 | 3285804 |
| 1738798800 | 45.52 | -0.24 | -0.52 | 45.02 | 45.9 | 44.71 | 2680876 |
| 1738712400 | 45.76 | 0.77 | 1.71 | 45.89 | 46.34 | 45.455 | 2437106 |
| 1738626000 | 44.99 | -1.26 | -2.72 | 44.9 | 46.035 | 44.05 | 2612275 |
| 1738366800 | 46.25 | -1.34 | -2.82 | 47.07 | 47.39 | 46.12 | 1778622 |
| 1738280400 | 47.59 | 2.1 | 4.62 | 45.85 | 47.605 | 45.645 | 1503768 |
| 1738194000 | 45.49 | -0.17 | -0.37 | 46.09 | 46.11 | 45.49 | 1198769 |
| 1738107600 | 45.66 | 0.42 | 0.93 | 45.24 | 45.66 | 44.785 | 2597834 |
| 1738021200 | 45.24 | -0.73 | -1.59 | 45.74 | 45.94 | 44.98 | 2043087 |
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
