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 | -15.59 | -42.2150013539 | 36.93 | 39.74 | 20.17 | 1262544 | 32.13990509 | CS |
| 4 | -11.77 | -35.5481727575 | 33.11 | 40.98 | 20.17 | 905238 | 35.30238023 | CS |
| 12 | -13.74 | -39.1676168757 | 35.08 | 40.98 | 20.17 | 623733 | 34.67133057 | CS |
| 26 | -11.64 | -35.2941176471 | 32.98 | 40.98 | 20.17 | 631987 | 35.07697391 | CS |
| 52 | -2.1 | -8.9590443686 | 23.44 | 40.98 | 20.17 | 606127 | 31.49774851 | CS |
| 156 | -7.91 | -27.0427350427 | 29.25 | 40.98 | 18.86 | 634513 | 27.62989218 | CS |
| 260 | -0.98 | -4.39068100358 | 22.32 | 43.6 | 10 | 676660 | 26.94672524 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 21.34 | -17.36 | -44.86 | 20.6 | 21.36 | 20.48 | 2432874 |
| 1732578000 | 38.7 | -0.97 | -2.45 | 39.1 | 39.74 | 38.63 | 1185931 |
| 1732318800 | 39.67 | 0.6 | 1.54 | 39.31 | 39.74 | 39.08 | 1007349 |
| 1732232400 | 39.07 | 0.98 | 2.57 | 38.03 | 39.24 | 37.85 | 970475 |
| 1732146000 | 38.09 | 1.08 | 2.92 | 37.3 | 38.35 | 37.28 | 688554 |
| 1732059600 | 37.01 | 0.41 | 1.12 | 36.2 | 37.31 | 36.17 | 564046 |
| 1731973200 | 36.6 | -0.85 | -2.27 | 37.5 | 37.63 | 36.12 | 583327 |
| 1731714000 | 37.45 | 0.21 | 0.56 | 37.53 | 37.56 | 36.86 | 756730 |
| 1731627600 | 37.24 | -0.96 | -2.51 | 38.23 | 38.23 | 36.995 | 731888 |
| 1731541200 | 38.2 | -0.99 | -2.53 | 39.44 | 39.62 | 38.18 | 511553 |
| 1731454800 | 39.19 | -1.01 | -2.51 | 40.23 | 40.48 | 38.54 | 651315 |
| 1731368400 | 40.2 | 0.93 | 2.37 | 39.89 | 40.98 | 39.7325 | 745901 |
| 1731109200 | 39.27 | 0.7 | 1.81 | 38.69 | 39.43 | 38.635 | 704714 |
| 1731022800 | 38.57 | 0.24 | 0.63 | 38.33 | 38.65 | 37.86 | 610350 |
| 1730936400 | 38.33 | 1.12 | 3.01 | 38.145 | 38.57 | 37.71 | 1038234 |
| 1730850000 | 37.21 | 0.7 | 1.92 | 36.26 | 37.375 | 36.26 | 817236 |
| 1730763600 | 36.51 | 0.56 | 1.56 | 36.2 | 37 | 36 | 954368 |
| 1730500800 | 35.95 | 3.87 | 12.06 | 34.93 | 37.04 | 34.725 | 1546044 |
| 1730414400 | 32.08 | -0.77 | -2.34 | 32.64 | 32.805 | 31.95 | 942017 |
| 1730328000 | 32.85 | -0.29 | -0.88 | 33.2 | 33.53 | 32.83 | 523520 |
| 1730241600 | 33.14 | 0.98 | 3.05 | 32.28 | 33.4 | 32.27 | 751450 |
| 1730155200 | 32.159999 | 0.42 | 1.32 | 32.18 | 32.5 | 31.96 | 480948 |
| 1729896000 | 31.74 | -0.8 | -2.46 | 32.159999 | 32.57 | 31.64 | 588057 |
| 1729809600 | 32.54 | -0.19 | -0.58 | 32.72 | 32.945 | 32.39 | 410639 |
| 1729723200 | 32.729999 | -0.18 | -0.55 | 32.81 | 32.939999 | 32.36 | 370392 |
| 1729636800 | 32.909999 | -0.18 | -0.54 | 33.049999 | 33.09 | 32.765 | 195718 |
| 1729550400 | 33.09 | -1.14 | -3.33 | 34.28 | 34.31 | 33 | 384833 |
| 1729291200 | 34.23 | -0.06 | -0.17 | 34.34 | 34.52 | 34.1901 | 260178 |
| 1729204800 | 34.29 | -0.06 | -0.17 | 34.29 | 34.47 | 34.13 | 240208 |
| 1729118400 | 34.35 | 0.56 | 1.66 | 34.11 | 34.88 | 34.11 | 450551 |
| 1729032000 | 33.79 | -0.11 | -0.32 | 33.9 | 34.39 | 33.77 | 363022 |
| 1728945600 | 33.9 | 0.2 | 0.59 | 33.78 | 34 | 33.409999 | 370008 |
| 1728686400 | 33.7 | 0.56 | 1.69 | 33.24 | 33.7399 | 33.24 | 481850 |
| 1728600000 | 33.14 | -0.53 | -1.57 | 33.25 | 33.409999 | 33.03 | 509335 |
| 1728513600 | 33.67 | 0.31 | 0.93 | 33.299999 | 34.02 | 33.03 | 468758 |
| 1728427200 | 33.36 | 0.2 | 0.60 | 33.35 | 33.57 | 32.88 | 780666 |
| 1728340800 | 33.159999 | -0.5 | -1.49 | 33.32 | 33.38 | 32.924999 | 532170 |
| 1728081600 | 33.66 | 0.19 | 0.57 | 33.775 | 33.96 | 33.4 | 292797 |
| 1727995200 | 33.47 | -0.44 | -1.30 | 33.76 | 33.76 | 33.33 | 270809 |
| 1727908800 | 33.91 | -0.15 | -0.44 | 33.78 | 34.075 | 33.75 | 290862 |
| 1727822400 | 34.06 | -0.81 | -2.32 | 34.66 | 34.68 | 33.79 | 429474 |
| 1727735520 | 34.87 | 0.2 | 0.58 | 34.59 | 34.89 | 34.23 | 661715 |
| 1727476800 | 34.67 | 0.22 | 0.64 | 34.99 | 34.99 | 34.1 | 526592 |
| 1727390400 | 34.45 | -0.58 | -1.66 | 35.24 | 35.24 | 34.43 | 509380 |
| 1727304000 | 35.03 | -0.35 | -0.99 | 35.5 | 35.5 | 34.82 | 479794 |
| 1727217600 | 35.38 | 0.32 | 0.91 | 35.02 | 35.53 | 34.9912 | 357997 |
| 1727131200 | 35.06 | 0.06 | 0.17 | 35.14 | 35.335 | 34.77 | 253448 |
| 1726872000 | 35 | -0.36 | -1.02 | 35.35 | 35.51 | 34.7 | 1857643 |
| 1726785600 | 35.36 | 0.06 | 0.17 | 35.71 | 35.71 | 35.235 | 398999 |
| 1726699200 | 35.3 | 0.39 | 1.12 | 34.81 | 36.24 | 34.663 | 462014 |
| 1726612800 | 34.91 | -0.39 | -1.10 | 35.38 | 35.86 | 34.87 | 454445 |
| 1726526400 | 35.3 | 0.07 | 0.20 | 35.58 | 35.62 | 35.09 | 378325 |
| 1726267200 | 35.23 | 0.57 | 1.64 | 34.91 | 35.33 | 34.84 | 467471 |
| 1726180800 | 34.66 | 0.75 | 2.21 | 34.02 | 34.76 | 33.77 | 386606 |
| 1726094400 | 33.91 | 0.28 | 0.83 | 33.42 | 33.98 | 32.97 | 366415 |
| 1726008000 | 33.63 | -0.11 | -0.33 | 33.63 | 33.755 | 33.299999 | 415463 |
| 1725921600 | 33.74 | 0 | 0.00 | 33.75 | 33.93 | 33.125 | 628833 |
| 1725662400 | 33.74 | -1.43 | -4.07 | 35.33 | 35.48 | 33.65 | 768014 |
| 1725576000 | 35.17 | -0.27 | -0.76 | 35.44 | 35.6 | 35.15 | 608892 |
| 1725489600 | 35.44 | 0.17 | 0.48 | 35.08 | 35.53 | 34.82 | 330681 |
| 1725403200 | 35.27 | -0.8 | -2.22 | 36.045 | 36.22 | 35.06 | 495656 |
| 1725057600 | 36.07 | 0.08 | 0.22 | 35.87 | 36.21 | 35.5 | 429585 |
| 1724971200 | 35.99 | 0.24 | 0.67 | 35.88 | 36.21 | 35.33 | 514326 |
| 1724884800 | 35.75 | 0.37 | 1.05 | 35.4 | 35.91 | 35.376 | 606488 |
| 1724798400 | 35.38 | -0.37 | -1.03 | 35.49 | 35.89 | 35.35 | 424298 |
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
