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 | -0.27 | -0.587691135659 | 45.9425 | 46.5775 | 45.5375 | 0 | 0 | IX |
| 4 | -1.39 | -2.95351925631 | 47.0625 | 47.3825 | 45.4025 | 0 | 0 | IX |
| 12 | 3.3175 | 7.83260535946 | 42.355 | 48.3375 | 41.575 | 0 | 0 | IX |
| 26 | 3.425 | 8.10698857921 | 42.2475 | 48.3375 | 38.665 | 0 | 0 | IX |
| 52 | 6.8725 | 17.712628866 | 38.8 | 48.3375 | 37.18 | 0 | 0 | IX |
| 156 | 5.12 | 12.6256087787 | 40.5525 | 48.3375 | 37.055 | 0 | 0 | IX |
| 260 | 5.12 | 12.6256087787 | 40.5525 | 48.3375 | 37.055 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 45.6725 | -0.32 | -0.68 | 46.125 | 46.2575 | 45.625 | 0 |
| 1732642200 | 45.9875 | -0.08 | -0.16 | 46.125 | 46.125 | 45.7625 | 0 |
| 1732555800 | 46.0625 | -0.27 | -0.59 | 46.335 | 46.335 | 45.9575 | 0 |
| 1732296600 | 46.335 | 0.34 | 0.74 | 45.995 | 46.5775 | 45.995 | 0 |
| 1732210200 | 45.995 | 0.12 | 0.26 | 45.875 | 46.055 | 45.5375 | 0 |
| 1732123800 | 45.875 | -0.07 | -0.15 | 45.9425 | 46.0275 | 45.8025 | 0 |
| 1732037400 | 45.9425 | 0.13 | 0.27 | 45.8175 | 46.12 | 45.5775 | 0 |
| 1731951000 | 45.8175 | 0.3 | 0.66 | 45.515 | 45.8175 | 45.4775 | 0 |
| 1731691800 | 45.515 | -0.26 | -0.56 | 45.77 | 45.8875 | 45.4025 | 0 |
| 1731605400 | 45.77 | 0.04 | 0.09 | 45.7275 | 45.8975 | 45.6 | 0 |
| 1731519000 | 45.7275 | -0.03 | -0.06 | 45.755 | 46.1075 | 45.6 | 0 |
| 1731432600 | 45.755 | -0.82 | -1.75 | 46.57 | 46.57 | 45.7225 | 0 |
| 1731346200 | 46.57 | 0.01 | 0.03 | 46.5575 | 46.9225 | 46.55 | 0 |
| 1731087000 | 46.5575 | -0.73 | -1.55 | 47.345 | 47.345 | 46.4325 | 0 |
| 1731000600 | 47.29 | 0.75 | 1.61 | 46.5425 | 47.3825 | 46.5425 | 0 |
| 1730914200 | 46.5425 | -0.04 | -0.08 | 46.5775 | 46.95 | 46.2925 | 0 |
| 1730827800 | 46.5775 | 0.29 | 0.63 | 46.2875 | 46.6575 | 46.2875 | 0 |
| 1730741400 | 46.2875 | 0.09 | 0.19 | 46.1975 | 46.2875 | 46.0375 | 0 |
| 1730482200 | 46.1975 | 0.51 | 1.11 | 45.69 | 46.2625 | 45.69 | 0 |
| 1730395800 | 45.69 | -0.51 | -1.10 | 46.2 | 46.2 | 45.46 | 0 |
| 1730309400 | 46.2 | -0.86 | -1.83 | 47.0625 | 47.0625 | 46.1575 | 0 |
| 1730223000 | 47.0625 | 0.02 | 0.03 | 47.0475 | 47.3175 | 46.71 | 0 |
| 1730136600 | 47.0475 | 0.08 | 0.16 | 47.2475 | 47.2475 | 46.7025 | 0 |
| 1729873800 | 46.9725 | 0.29 | 0.62 | 46.685 | 47.0775 | 46.685 | 0 |
| 1729787400 | 46.685 | -0.18 | -0.38 | 47.2375 | 47.2375 | 46.6025 | 0 |
| 1729701000 | 46.865 | -0.34 | -0.72 | 47.205 | 47.465 | 46.865 | 0 |
| 1729614600 | 47.205 | 0.19 | 0.40 | 47.015 | 47.37 | 46.865 | 0 |
| 1729528200 | 47.015 | -0.54 | -1.13 | 47.55 | 47.55 | 46.945 | 0 |
| 1729269000 | 47.55 | 0.38 | 0.81 | 47.1675 | 47.9875 | 47.1675 | 0 |
| 1729182600 | 47.1675 | 0.04 | 0.10 | 47.1225 | 47.4125 | 46.92 | 0 |
| 1729096200 | 47.1225 | 0.46 | 0.99 | 46.6625 | 47.195 | 46.6625 | 0 |
| 1729009800 | 46.6625 | -0.89 | -1.88 | 47.555 | 47.555 | 46.615 | 0 |
| 1728923400 | 47.555 | -0.03 | -0.05 | 47.58 | 47.78 | 47.08 | 0 |
| 1728664200 | 47.58 | 0.28 | 0.60 | 47.2975 | 47.66 | 47.0225 | 0 |
| 1728577800 | 47.2975 | 0.13 | 0.28 | 47.1675 | 47.42 | 46.91 | 0 |
| 1728491400 | 47.1675 | 0.11 | 0.23 | 47.06 | 47.1925 | 46.555 | 0 |
| 1728405000 | 47.06 | -0.94 | -1.95 | 47.9975 | 47.9975 | 46.3575 | 0 |
| 1728318600 | 47.9975 | 0.31 | 0.64 | 47.69 | 48.3375 | 47.69 | 0 |
| 1728059400 | 47.69 | 0.39 | 0.84 | 47.295 | 48 | 47.295 | 0 |
| 1727973000 | 47.295 | -0.18 | -0.37 | 47.47 | 47.7975 | 46.775 | 0 |
| 1727886600 | 47.47 | 1.06 | 2.29 | 46.4075 | 48.0525 | 46.4075 | 0 |
| 1727800200 | 46.4075 | 0.05 | 0.12 | 46.3525 | 46.665 | 46.1025 | 0 |
| 1727713800 | 46.3525 | -0.48 | -1.01 | 46.8275 | 47.0875 | 46.335 | 0 |
| 1727454600 | 46.8275 | 0.04 | 0.07 | 46.7925 | 47.145 | 46.68 | 0 |
| 1727368200 | 46.7925 | 1.35 | 2.96 | 45.4475 | 47.2425 | 45.4475 | 0 |
| 1727281800 | 45.4475 | 0.06 | 0.14 | 45.385 | 45.46 | 44.89 | 0 |
| 1727195400 | 45.385 | 1.17 | 2.64 | 44.2175 | 45.4475 | 44.2175 | 0 |
| 1727109000 | 44.2175 | 0.47 | 1.07 | 43.75 | 44.3025 | 43.75 | 0 |
| 1726849800 | 43.75 | 0.1 | 0.23 | 43.65 | 43.925 | 43.645 | 0 |
| 1726763400 | 43.65 | 0.69 | 1.61 | 42.9575 | 43.77 | 42.9575 | 0 |
| 1726677000 | 42.9575 | -0.06 | -0.13 | 43.0125 | 43.1175 | 42.9025 | 0 |
| 1726590600 | 43.0125 | 0.29 | 0.68 | 42.7225 | 43.1075 | 42.7225 | 0 |
| 1726504200 | 42.7225 | -0.2 | -0.46 | 42.92 | 42.92 | 42.61 | 0 |
| 1726245000 | 42.92 | 0.28 | 0.66 | 42.8775 | 42.955 | 42.69 | 0 |
| 1726158600 | 42.6375 | 0.49 | 1.17 | 42.145 | 42.835 | 42.145 | 0 |
| 1726072200 | 42.145 | 0.1 | 0.23 | 42.0475 | 42.28 | 41.895 | 0 |
| 1725985800 | 42.0475 | -0.01 | -0.01 | 42.0525 | 42.235 | 41.9875 | 0 |
| 1725899400 | 42.0525 | 0.36 | 0.85 | 41.6975 | 42.155 | 41.6975 | 0 |
| 1725640200 | 41.6975 | -0.48 | -1.13 | 42.175 | 42.3075 | 41.575 | 0 |
| 1725553800 | 42.175 | 0.02 | 0.05 | 42.1525 | 42.3825 | 41.715 | 0 |
| 1725467400 | 42.1525 | -0.2 | -0.48 | 42.355 | 42.355 | 41.7475 | 0 |
| 1725381000 | 42.355 | -0.39 | -0.92 | 42.7475 | 42.7475 | 42.1675 | 0 |
| 1725294600 | 42.7475 | 0.08 | 0.18 | 42.67 | 42.75 | 42.5175 | 0 |
| 1725035400 | 42.67 | -0.15 | -0.34 | 42.67 | 43.045 | 42.6625 | 0 |
| 1724949000 | 42.815 | 0.35 | 0.82 | 42.4675 | 42.865 | 42.4675 | 0 |
| 1724862600 | 42.4675 | 0.07 | 0.17 | 42.395 | 42.775 | 42.36 | 0 |
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
