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 | 3.31 | 3.89916362351 | 84.89 | 89.45 | 84.5582 | 52073 | 87.44619652 | SP |
| 4 | 6.97 | 8.58057367967 | 81.23 | 89.45 | 80.05 | 46728 | 84.6877354 | SP |
| 12 | 8.33 | 10.4294478528 | 79.87 | 89.45 | 77.49 | 37993 | 82.62942181 | SP |
| 26 | 12.5 | 16.5125495376 | 75.7 | 89.45 | 72.391 | 41769 | 78.97076441 | SP |
| 52 | 19.18 | 27.7890466531 | 69.02 | 89.45 | 68.56 | 50872 | 76.12818118 | SP |
| 156 | 16.08 | 22.2961730449 | 72.12 | 89.45 | 63.5125 | 70607 | 71.53390047 | SP |
| 260 | 28.65 | 48.1108312343 | 59.55 | 89.45 | 37.7389 | 67006 | 66.41851472 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 88.05 | -0.74 | -0.83 | 88.7 | 88.7 | 87.82 | 86414 |
| 1732577400 | 88.79 | 1.15 | 1.31 | 88.27 | 89.45 | 88.27 | 62109 |
| 1732318200 | 87.64 | 1.47 | 1.71 | 86.41 | 87.72 | 86.41 | 32993 |
| 1732231800 | 86.17 | 1.01 | 1.19 | 85.4 | 86.34 | 85.2021 | 37850 |
| 1732145400 | 85.16 | 0.58 | 0.69 | 84.89 | 85.16 | 84.5582 | 40998 |
| 1732059000 | 84.58 | -0.21 | -0.25 | 84.05 | 84.6166 | 83.8108 | 99109 |
| 1731972600 | 84.79 | 0.46 | 0.55 | 84.41 | 85.047 | 84.41 | 74481 |
| 1731713400 | 84.33 | 0.03 | 0.03 | 84.28 | 84.82 | 84.14 | 26841 |
| 1731627000 | 84.3035 | -0.53 | -0.62 | 84.96 | 85.32 | 84.18 | 53935 |
| 1731540600 | 84.83 | -0.26 | -0.31 | 85.41 | 85.76 | 84.83 | 37156 |
| 1731454200 | 85.09 | -0.48 | -0.56 | 85.22 | 85.67 | 84.89 | 56997 |
| 1731367800 | 85.57 | 1.18 | 1.40 | 84.97 | 85.8538 | 84.97 | 36087 |
| 1731108600 | 84.39 | 0.4 | 0.48 | 84.06 | 84.669 | 84.04 | 31898 |
| 1731022200 | 83.99 | -0.98 | -1.15 | 84.91 | 84.9599 | 83.97 | 37884 |
| 1730935800 | 84.97 | 3.48 | 4.27 | 84.13 | 85.0175 | 84.13 | 36036 |
| 1730849400 | 81.49 | 1.23 | 1.53 | 80.05 | 81.49 | 80.05 | 37427 |
| 1730763000 | 80.26 | -0.11 | -0.14 | 80.32 | 80.785 | 80.17 | 44947 |
| 1730500200 | 80.37 | -0.18 | -0.22 | 80.86 | 81.08 | 80.3 | 35869 |
| 1730413800 | 80.55 | -0.89 | -1.09 | 81.25 | 81.61 | 80.54 | 36774 |
| 1730327400 | 81.44 | 0.12 | 0.15 | 81.23 | 82.19 | 81.23 | 28753 |
| 1730241000 | 81.32 | -0.44 | -0.54 | 81.38 | 81.47 | 81.01 | 34507 |
| 1730154600 | 81.76 | 0.93 | 1.15 | 81.17 | 81.92 | 81.17 | 31267 |
| 1729895400 | 80.83 | -0.76 | -0.93 | 81.87 | 81.87 | 80.81 | 48311 |
| 1729809000 | 81.59 | -0.16 | -0.20 | 81.87 | 81.87 | 81.32 | 44372 |
| 1729722600 | 81.75 | -0.21 | -0.26 | 81.69 | 82.06 | 81.34 | 43758 |
| 1729636200 | 81.96 | -0.4 | -0.49 | 82.13 | 82.13 | 81.53 | 40415 |
| 1729549800 | 82.36 | -1.18 | -1.41 | 83.39 | 83.48 | 82.34 | 31429 |
| 1729290600 | 83.54 | 0.1 | 0.12 | 83.63 | 83.6356 | 83.2 | 32350 |
| 1729204200 | 83.44 | -0.03 | -0.04 | 83.49 | 83.66 | 83.17 | 37037 |
| 1729117800 | 83.47 | 0.7 | 0.85 | 83.13 | 83.76 | 83.05 | 32584 |
| 1729031400 | 82.77 | 0.34 | 0.41 | 82.43 | 83.7329 | 82.43 | 35155 |
| 1728945000 | 82.43 | 0.76 | 0.93 | 81.73 | 82.4899 | 81.65 | 27649 |
| 1728685800 | 81.67 | 1.11 | 1.38 | 80.65 | 81.7499 | 80.65 | 33339 |
| 1728599400 | 80.56 | -0.3 | -0.37 | 80.66 | 80.7244 | 80.2105 | 24635 |
| 1728513000 | 80.86 | 0.68 | 0.85 | 80.19 | 81.2399 | 79.96 | 40456 |
| 1728426600 | 80.18 | -0.11 | -0.14 | 80.3 | 80.6801 | 80.15 | 70538 |
| 1728340200 | 80.2907 | -0.84 | -1.03 | 80.93 | 80.93 | 79.87 | 26098 |
| 1728081000 | 81.13 | 0.65 | 0.81 | 81.27 | 81.27 | 80.56 | 65752 |
| 1727994600 | 80.48 | -0.42 | -0.52 | 80.59 | 80.65 | 80 | 35348 |
| 1727908200 | 80.9 | -0.16 | -0.20 | 80.94 | 81.34 | 80.73 | 27395 |
| 1727821800 | 81.06 | -0.72 | -0.88 | 81.72 | 81.72 | 80.78 | 34462 |
| 1727735400 | 81.78 | 0.21 | 0.26 | 81.45 | 81.78 | 81.18 | 31244 |
| 1727476200 | 81.57 | 0.23 | 0.28 | 81.77 | 82.22 | 81.541623 | 21336 |
| 1727389800 | 81.34 | 0.45 | 0.56 | 81.28 | 81.54 | 81.1759 | 27729 |
| 1727303400 | 80.89 | -0.96 | -1.17 | 81.56 | 81.64 | 80.79 | 32338 |
| 1727217000 | 81.85 | -0.27 | -0.33 | 82.21 | 82.44 | 81.85 | 28181 |
| 1727130600 | 82.12 | 0.45 | 0.55 | 81.81 | 82.1224 | 81.607 | 42039 |
| 1726871400 | 81.67 | -0.67 | -0.81 | 82.19 | 82.19 | 81.4893 | 23888 |
| 1726785000 | 82.34 | 0.82 | 1.01 | 82.57 | 82.57 | 81.77 | 36082 |
| 1726698600 | 81.52 | -0.02 | -0.02 | 81.51 | 82.48 | 81.29 | 36948 |
| 1726612200 | 81.54 | 0.14 | 0.17 | 81.68 | 82.205 | 81.44 | 24899 |
| 1726525800 | 81.4 | 0.8 | 0.99 | 80.8 | 81.51 | 80.8 | 21329 |
| 1726266600 | 80.6 | 1.49 | 1.88 | 79.58 | 80.6 | 79.58 | 23721 |
| 1726180200 | 79.11 | 0.52 | 0.66 | 78.85 | 79.11 | 78.5 | 18457 |
| 1726093800 | 78.595 | -0.51 | -0.64 | 78.92 | 78.92 | 77.49 | 40810 |
| 1726007400 | 79.1 | 0.08 | 0.10 | 79.1 | 79.17 | 78.65 | 23978 |
| 1725921000 | 79.02 | 0.33 | 0.42 | 78.96 | 79.35 | 78.69 | 27280 |
| 1725661800 | 78.6927 | -0.59 | -0.74 | 79.36 | 79.83 | 78.58 | 26042 |
| 1725575400 | 79.28 | -0.48 | -0.60 | 79.97 | 79.99 | 79.09 | 27007 |
| 1725489000 | 79.76 | -0.19 | -0.24 | 79.87 | 80.13 | 79.52 | 34867 |
| 1725402600 | 79.95 | -0.98 | -1.21 | 80.52 | 80.69 | 79.73 | 26303 |
| 1725057000 | 80.93 | 0.74 | 0.92 | 80.35 | 80.93 | 80 | 28783 |
| 1724970600 | 80.19 | 0.18 | 0.22 | 80.32 | 80.64 | 79.7324 | 30058 |
| 1724884200 | 80.01 | 0.22 | 0.27 | 79.48 | 80.375 | 79.48 | 26959 |
| 1724797800 | 79.793 | -0.48 | -0.59 | 79.99 | 79.9921 | 79.645 | 42388 |
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
