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 | 3.54 | 6.8458712048 | 51.71 | 57.23 | 51.06 | 502061 | 54.94827765 | CS |
| 4 | 9.81 | 21.5889084507 | 45.44 | 57.23 | 44.47 | 478788 | 51.00826433 | CS |
| 12 | 8.25 | 17.5531914894 | 47 | 57.23 | 43.86 | 506325 | 48.39661213 | CS |
| 26 | 9.69 | 21.2686567164 | 45.56 | 57.23 | 38.525 | 574367 | 45.38470806 | CS |
| 52 | 29.51 | 114.646464646 | 25.74 | 57.23 | 25.19 | 609898 | 39.81966073 | CS |
| 156 | 25.36 | 84.8444295751 | 29.89 | 57.23 | 23.46 | 718122 | 35.3959951 | CS |
| 260 | 25.36 | 84.8444295751 | 29.89 | 57.23 | 23.46 | 718122 | 35.3959951 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 55.25 | -0.38 | -0.68 | 55.84 | 56.49 | 54.91 | 291122 |
| 1732664400 | 55.63 | -0.74 | -1.31 | 56 | 56.22 | 55.29 | 295271 |
| 1732578000 | 56.37 | 1.31 | 2.38 | 55.24 | 57.23 | 54.94 | 787755 |
| 1732318800 | 55.06 | 0.87 | 1.61 | 54.26 | 55.54 | 53.9766 | 454962 |
| 1732232400 | 54.19 | 1.45 | 2.75 | 52.89 | 54.55 | 52.87 | 534519 |
| 1732146000 | 52.74 | 0.63 | 1.21 | 51.71 | 52.84 | 51.06 | 437797 |
| 1732059600 | 52.11 | -0.99 | -1.86 | 52.24 | 53.1 | 51.95 | 446953 |
| 1731973200 | 53.1 | 0.73 | 1.39 | 52.64 | 53.505 | 52.41 | 448667 |
| 1731714000 | 52.37 | 0.27 | 0.52 | 52.11 | 53.36 | 52.11 | 414120 |
| 1731627600 | 52.1 | -0.19 | -0.36 | 52.32 | 53.04 | 51.717416 | 308004 |
| 1731541200 | 52.29 | -0.31 | -0.59 | 53.15 | 53.495 | 51.9 | 354470 |
| 1731454800 | 52.6 | -0.27 | -0.51 | 52.14 | 52.76 | 51.51 | 426599 |
| 1731368400 | 52.87 | 0.8 | 1.54 | 52.95 | 53.72 | 52.1 | 374197 |
| 1731109200 | 52.07 | 1.14 | 2.24 | 50.72 | 52.2 | 50.66 | 404841 |
| 1731022800 | 50.93 | -0.39 | -0.76 | 51.36 | 52.81 | 50.665 | 451280 |
| 1730936400 | 51.32 | 4.64 | 9.94 | 48.99 | 51.44 | 48.99 | 593875 |
| 1730850000 | 46.68 | 1.22 | 2.68 | 45.01 | 46.7 | 45.01 | 288600 |
| 1730763600 | 45.46 | -0.44 | -0.96 | 45.9 | 46 | 44.55 | 473721 |
| 1730500800 | 45.9 | -0.68 | -1.46 | 47.5 | 48.11 | 44.99 | 525547 |
| 1730414400 | 46.58 | 2.08 | 4.67 | 46.25 | 46.85 | 44.47 | 984742 |
| 1730328000 | 44.5 | -1 | -2.20 | 45.44 | 45.84 | 44.49 | 569830 |
| 1730241600 | 45.5 | -0.39 | -0.85 | 45.31 | 45.79 | 44.66 | 302075 |
| 1730155200 | 45.89 | 1.2 | 2.69 | 45.08 | 46 | 45 | 246110 |
| 1729896000 | 44.69 | -0.09 | -0.20 | 45.21 | 45.63 | 44.49 | 271877 |
| 1729809600 | 44.78 | -0.24 | -0.53 | 45.53 | 45.61 | 44.33 | 395410 |
| 1729723200 | 45.02 | -0.55 | -1.21 | 44.92 | 45.45 | 44.5 | 240989 |
| 1729636800 | 45.57 | 0.57 | 1.27 | 45.11 | 45.675 | 44.83 | 277108 |
| 1729550400 | 45 | -0.76 | -1.66 | 45.85 | 45.99 | 44.9004 | 218631 |
| 1729291200 | 45.76 | 0 | 0.00 | 46.2 | 46.2 | 45.63 | 348092 |
| 1729204800 | 45.76 | -0.35 | -0.76 | 46.07 | 46.07 | 45.32 | 223398 |
| 1729118400 | 46.11 | 1.03 | 2.28 | 45.86 | 46.28 | 45.14 | 523054 |
| 1729032000 | 45.08 | -0.62 | -1.36 | 45.49 | 46.025 | 45.07 | 310589 |
| 1728945600 | 45.7 | 0.11 | 0.24 | 45.5 | 45.9 | 45.11 | 287633 |
| 1728686400 | 45.59 | 0.79 | 1.76 | 44.57 | 45.81 | 44.41 | 331249 |
| 1728600000 | 44.8 | -0.14 | -0.31 | 44.55 | 44.865 | 44.11 | 210014 |
| 1728513600 | 44.94 | 0.4 | 0.90 | 44.42 | 45.18 | 44.16 | 254460 |
| 1728427200 | 44.54 | 0.03 | 0.07 | 45.03 | 45.16 | 44.23 | 337674 |
| 1728340800 | 44.51 | -0.93 | -2.05 | 45.24 | 45.29 | 44.15 | 386244 |
| 1728081600 | 45.44 | 0 | 0.00 | 45.87 | 46.36 | 45.3 | 304020 |
| 1727995200 | 45.44 | -0.72 | -1.56 | 45.25 | 45.97 | 44.84 | 264804 |
| 1727908800 | 46.16 | 0.6 | 1.32 | 45.5 | 46.28 | 45.3625 | 349543 |
| 1727822400 | 45.56 | -0.47 | -1.02 | 46 | 46.09 | 45.14 | 333481 |
| 1727736000 | 46.03 | -0.96 | -2.04 | 46.08 | 46.55 | 45.37 | 528410 |
| 1727476800 | 46.99 | 0.15 | 0.32 | 47.56 | 47.95 | 46.67 | 491467 |
| 1727390400 | 46.84 | 0.18 | 0.39 | 47.62 | 47.735 | 46.555 | 749569 |
| 1727304000 | 46.66 | -4.04 | -7.97 | 49.82 | 49.82 | 46.58 | 1035256 |
| 1727217600 | 50.7 | 0.81 | 1.62 | 50.68 | 51.48 | 50.31 | 696180 |
| 1727131200 | 49.89 | -0.14 | -0.28 | 49.96 | 50.96 | 49.64 | 872131 |
| 1726872000 | 50.03 | 0.47 | 0.95 | 48.36 | 52.195 | 48.36 | 3606050 |
| 1726785600 | 49.56 | 1.75 | 3.66 | 49.35 | 50.33 | 48.77 | 698122 |
| 1726699200 | 47.81 | -0.25 | -0.52 | 48.19 | 49.315 | 47.36 | 664177 |
| 1726612800 | 48.06 | 2.28 | 4.98 | 46.29 | 48.44 | 46.25 | 692423 |
| 1726526400 | 45.78 | -0.09 | -0.20 | 46 | 46.42 | 44.45 | 716430 |
| 1726267200 | 45.87 | 0.6 | 1.33 | 45.72 | 46.345 | 45.53 | 421700 |
| 1726180800 | 45.27 | -0.2 | -0.44 | 45.59 | 46.375 | 44.95 | 345049 |
| 1726094400 | 45.47 | 0.08 | 0.18 | 45.07 | 45.59 | 43.86 | 464040 |
| 1726008000 | 45.39 | -0.87 | -1.88 | 46.26 | 46.41 | 44.45 | 421312 |
| 1725921600 | 46.26 | 0.07 | 0.15 | 46.35 | 46.57 | 45.715 | 344389 |
| 1725662400 | 46.19 | -1.1 | -2.33 | 47.48 | 48 | 46.06 | 559342 |
| 1725576000 | 47.29 | -0.44 | -0.92 | 47.97 | 47.97 | 46.045 | 449149 |
| 1725489600 | 47.73 | 1.34 | 2.89 | 47 | 47.93 | 46.12 | 632101 |
| 1725403200 | 46.39 | -1.57 | -3.27 | 46.96 | 47.16 | 45.65 | 557862 |
| 1725057600 | 47.96 | 0.08 | 0.17 | 48.11 | 48.16 | 47.22 | 597337 |
| 1724971200 | 47.88 | 0.29 | 0.61 | 47.77 | 48.74 | 47.51 | 569379 |
| 1724884800 | 47.59 | -0.81 | -1.67 | 48.12 | 48.56 | 47.36 | 372661 |
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
