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 | -0.2 | -0.40192926045 | 49.76 | 50.43 | 49.08 | 446638 | 49.78031437 | CS |
| 4 | 0.37 | 0.752185403537 | 49.19 | 50.58 | 47.55 | 836225 | 49.12581497 | CS |
| 12 | 5.51 | 12.5085130533 | 44.05 | 50.58 | 43.48 | 587900 | 47.82939887 | CS |
| 26 | 12.67 | 34.3453510436 | 36.89 | 50.58 | 35.56 | 613084 | 43.68529508 | CS |
| 52 | 13.6 | 37.8197997775 | 35.96 | 50.58 | 30.68 | 784275 | 38.15758129 | CS |
| 156 | 7.46 | 17.7197149644 | 42.1 | 50.58 | 25.67 | 655369 | 34.42743406 | CS |
| 260 | 20.58 | 71.0144927536 | 28.98 | 50.58 | 9.42 | 667896 | 30.12759771 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 49.56 | 0.01 | 0.02 | 49.57 | 49.88 | 49.34 | 283871 |
| 1732664400 | 49.55 | -0.45 | -0.90 | 49.76 | 49.76 | 49.08 | 452467 |
| 1732578000 | 50 | 0.17 | 0.34 | 50.07 | 50.43 | 49.58 | 673941 |
| 1732318800 | 49.83 | 0.35 | 0.71 | 49.76 | 50.12 | 49.615 | 376273 |
| 1732232400 | 49.48 | 0.47 | 0.96 | 48.96 | 49.54 | 48.63 | 466712 |
| 1732146000 | 49.01 | 0.1 | 0.20 | 49 | 49.32 | 48.6 | 4460340 |
| 1732059600 | 48.91 | 0.28 | 0.58 | 48.24 | 48.92 | 48.1144 | 608203 |
| 1731973200 | 48.63 | 0.34 | 0.70 | 48.13 | 48.66 | 48.13 | 312153 |
| 1731714000 | 48.29 | 0.16 | 0.33 | 48.08 | 48.41 | 47.92 | 438590 |
| 1731627600 | 48.13 | -0.35 | -0.72 | 48.46 | 48.67 | 47.55 | 804134 |
| 1731541200 | 48.48 | -0.37 | -0.76 | 48.93 | 49.64 | 48.32 | 635897 |
| 1731454800 | 48.85 | 0.15 | 0.31 | 48.59 | 48.91 | 47.9 | 607915 |
| 1731368400 | 48.7 | -0.57 | -1.16 | 49.39 | 49.79 | 48.62 | 961584 |
| 1731109200 | 49.27 | 0.07 | 0.14 | 48.88 | 49.29 | 48.75 | 1095306 |
| 1731022800 | 49.2 | -0.27 | -0.55 | 50.03 | 50.03 | 48.88 | 654283 |
| 1730936400 | 49.47 | -0.76 | -1.51 | 50.58 | 50.58 | 48.94 | 1191446 |
| 1730850000 | 50.23 | 1.11 | 2.26 | 48.87 | 50.37 | 48.87 | 658097 |
| 1730763600 | 49.12 | -0.54 | -1.09 | 49.74 | 50.12 | 48.87 | 675640 |
| 1730500800 | 49.66 | 0.76 | 1.55 | 49.19 | 49.92 | 49.045 | 531424 |
| 1730414400 | 48.9 | 0.53 | 1.10 | 49.64 | 49.64 | 48.23 | 758553 |
| 1730328000 | 48.37 | -0.21 | -0.43 | 48.4 | 48.905 | 48.29 | 468071 |
| 1730241600 | 48.58 | 0.24 | 0.50 | 48.19 | 48.77 | 48.15 | 328731 |
| 1730155200 | 48.34 | 0.27 | 0.56 | 48.22 | 48.96 | 48.15 | 393233 |
| 1729896000 | 48.07 | 0.18 | 0.38 | 48.3 | 48.51 | 47.96 | 470263 |
| 1729809600 | 47.89 | 0.94 | 2.00 | 46.9 | 47.97 | 46.9 | 544123 |
| 1729723200 | 46.95 | 0.13 | 0.28 | 46.74 | 47.09 | 46.64 | 373907 |
| 1729636800 | 46.82 | -0.4 | -0.85 | 47.03 | 47.41 | 46.82 | 335193 |
| 1729550400 | 47.22 | -0.32 | -0.67 | 47.34 | 47.51 | 47.04 | 365431 |
| 1729291200 | 47.54 | 0.13 | 0.27 | 47.66 | 47.67 | 47.36 | 434620 |
| 1729204800 | 47.41 | -0.2 | -0.42 | 47.65 | 47.9 | 47.35 | 529743 |
| 1729118400 | 47.61 | 0.08 | 0.17 | 47.81 | 47.99 | 47.55 | 292939 |
| 1729032000 | 47.53 | 0.05 | 0.11 | 47.34 | 48.01 | 47.3 | 493667 |
| 1728945600 | 47.48 | -0.18 | -0.38 | 47.46 | 47.76 | 47.02 | 419706 |
| 1728686400 | 47.66 | 0.95 | 2.03 | 46.69 | 47.715 | 46.62 | 473816 |
| 1728600000 | 46.71 | -0.74 | -1.56 | 47.29 | 47.38 | 46.62 | 488858 |
| 1728513600 | 47.45 | 0.09 | 0.19 | 47.36 | 47.57 | 47.16 | 421230 |
| 1728427200 | 47.36 | 0.61 | 1.30 | 46.72 | 47.39 | 46.68 | 441763 |
| 1728340800 | 46.75 | -0.22 | -0.47 | 47.03 | 47.09 | 46.535 | 351345 |
| 1728081600 | 46.97 | 0.22 | 0.47 | 46.9 | 47.17 | 46.65 | 397981 |
| 1727995200 | 46.75 | -0.06 | -0.13 | 46.83 | 47.02 | 46.59 | 367644 |
| 1727908800 | 46.81 | -0.13 | -0.28 | 46.66 | 47.17 | 46.56 | 382333 |
| 1727822400 | 46.94 | -0.17 | -0.36 | 46.88 | 47.31 | 46.72 | 639662 |
| 1727736000 | 47.11 | 0.26 | 0.55 | 46.98 | 47.17 | 46.54 | 518517 |
| 1727476800 | 46.85 | -0.65 | -1.37 | 47.31 | 47.73 | 46.79 | 541524 |
| 1727390400 | 47.5 | 0.55 | 1.17 | 47.23 | 47.75 | 47.1 | 446227 |
| 1727304000 | 46.95 | 0.02 | 0.04 | 47.13 | 47.355 | 46.76 | 500877 |
| 1727217600 | 46.93 | 0.42 | 0.90 | 46.51 | 46.975 | 46.39 | 408960 |
| 1727131200 | 46.51 | 0.79 | 1.73 | 45.9 | 46.525 | 45.71 | 375825 |
| 1726872000 | 45.72 | -0.59 | -1.27 | 46.2 | 46.3 | 45.55 | 790339 |
| 1726785600 | 46.31 | 0.21 | 0.46 | 46.44 | 46.68 | 46.14 | 589430 |
| 1726699200 | 46.1 | 0.53 | 1.16 | 45.57 | 46.66 | 45.57 | 881911 |
| 1726612800 | 45.57 | -0.01 | -0.02 | 45.55 | 46.01 | 45.43 | 325914 |
| 1726526400 | 45.58 | 0.58 | 1.29 | 45.14 | 45.66 | 45.14 | 428205 |
| 1726267200 | 45 | 0.24 | 0.54 | 45.09 | 45.17 | 44.79 | 450090 |
| 1726180800 | 44.76 | -0.11 | -0.25 | 44.81 | 45.07 | 44.51 | 404945 |
| 1726094400 | 44.87 | 0.81 | 1.84 | 43.92 | 44.99 | 43.89 | 626121 |
| 1726008000 | 44.06 | 0.05 | 0.11 | 44.05 | 44.12 | 43.48 | 434750 |
| 1725921600 | 44.01 | -0.01 | -0.02 | 44.08 | 44.43 | 43.86 | 479802 |
| 1725662400 | 44.02 | -0.05 | -0.11 | 44.05 | 44.5 | 43.63 | 421589 |
| 1725576000 | 44.07 | -0.7 | -1.56 | 44.97 | 44.99 | 44.04 | 447877 |
| 1725489600 | 44.77 | 0.32 | 0.72 | 44.34 | 44.88 | 43.995 | 656426 |
| 1725403200 | 44.45 | -1.18 | -2.59 | 45.41 | 45.71 | 44.35 | 765439 |
| 1725057600 | 45.63 | 0.56 | 1.24 | 45.1 | 45.65 | 44.98 | 704178 |
| 1724971200 | 45.07 | 0.41 | 0.92 | 44.8 | 45.32 | 44.755 | 497089 |
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
