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 | 3.98 | 3.71441903873 | 107.15 | 118.85 | 106.055 | 492378 | 112.5659881 | CS |
| 4 | 2.23 | 2.04775022957 | 108.9 | 118.85 | 103.56 | 526326 | 109.82455634 | CS |
| 12 | 6.44 | 6.15149488967 | 104.69 | 118.85 | 95.35 | 567590 | 107.60600115 | CS |
| 26 | 15.86 | 16.6474231133 | 95.27 | 118.85 | 88.37 | 539265 | 102.72957604 | CS |
| 52 | 10.84 | 10.8086549008 | 100.29 | 129.31 | 88.37 | 508378 | 105.88317918 | CS |
| 156 | 1.55 | 1.41449169556 | 109.58 | 129.31 | 66.26 | 687615 | 91.43488826 | CS |
| 260 | 45.9 | 70.3663958301 | 65.23 | 153 | 32.3 | 739466 | 93.07064447 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 111.13 | -2.02 | -1.79 | 114.5 | 115.145 | 111.08 | 427491 |
| 1732664400 | 113.15 | -2.39 | -2.07 | 114.07 | 114.07 | 112.08 | 528865 |
| 1732578000 | 115.54 | 3.36 | 3.00 | 115 | 118.85 | 114.425 | 729761 |
| 1732318800 | 112.18 | 1.65 | 1.49 | 110.375 | 112.84 | 110.1225 | 350321 |
| 1732232400 | 110.53 | 2.24 | 2.07 | 108.835 | 111.64 | 108.65 | 557985 |
| 1732146000 | 108.29 | 0.34 | 0.31 | 107.44 | 108.33 | 106.055 | 281603 |
| 1732059600 | 107.95 | -2.1 | -1.91 | 108.535 | 109.42 | 106.63 | 468552 |
| 1731973200 | 110.05 | 0.68 | 0.62 | 109.535 | 111.42 | 109.29 | 823296 |
| 1731714000 | 109.37 | -0.05 | -0.05 | 109.5375 | 110.925 | 107.77 | 582949 |
| 1731627600 | 109.42 | 0.76 | 0.70 | 109.94 | 112.37 | 109.18 | 1108094 |
| 1731541200 | 108.66 | -3.09 | -2.77 | 113.22 | 114 | 108.25 | 599349 |
| 1731454800 | 111.75 | -3.16 | -2.75 | 113.76 | 114.28 | 111.27 | 457637 |
| 1731368400 | 114.91 | 6.06 | 5.57 | 110.6 | 116.4 | 110.59 | 555327 |
| 1731109200 | 108.85 | -0.9 | -0.82 | 108.7717 | 109.09 | 106.89 | 414812 |
| 1731022800 | 109.75 | -0.45 | -0.41 | 110.4 | 110.725 | 108.75 | 341432 |
| 1730936400 | 110.2 | 1.77 | 1.63 | 113.875 | 114.94 | 109.07 | 650758 |
| 1730850000 | 108.43 | 3.45 | 3.29 | 104.8734 | 108.64 | 104.8734 | 465339 |
| 1730763600 | 104.98 | 0.4 | 0.38 | 104.24 | 106.4 | 104 | 402815 |
| 1730500800 | 104.58 | 0.5 | 0.48 | 105.12 | 106.13 | 103.56 | 416260 |
| 1730414400 | 104.08 | -2.57 | -2.41 | 106.875 | 107.11 | 104.05 | 377307 |
| 1730328000 | 106.65 | -2.4 | -2.20 | 109.05 | 110.91 | 106.43 | 378333 |
| 1730241600 | 109.05 | 2.51 | 2.36 | 105.385 | 110.19 | 105.21 | 554078 |
| 1730155200 | 106.54 | 2.09 | 2.00 | 106.29 | 107.9 | 105.87 | 386385 |
| 1729896000 | 104.45 | -0.27 | -0.26 | 105.16 | 106.95 | 103.4 | 541318 |
| 1729809600 | 104.72 | 0.47 | 0.45 | 105.79 | 106.38 | 104.38 | 512511 |
| 1729723200 | 104.25 | -4.33 | -3.99 | 106.39 | 107.3965 | 103.56 | 699675 |
| 1729636800 | 108.58 | -1.76 | -1.60 | 110.5 | 110.58 | 108.11 | 486575 |
| 1729550400 | 110.34 | -5.23 | -4.53 | 114.82 | 115.54 | 110.18 | 434844 |
| 1729291200 | 115.57 | 1.61 | 1.41 | 114.73 | 115.86 | 113.6901 | 572316 |
| 1729204800 | 113.96 | -0.67 | -0.58 | 114.15 | 114.625 | 112.7413 | 561411 |
| 1729118400 | 114.63 | 3.19 | 2.86 | 111.96 | 115.6 | 111.9 | 707191 |
| 1729032000 | 111.44 | 0.99 | 0.90 | 110.34 | 113.12 | 110.05 | 422006 |
| 1728945600 | 110.45 | 0.63 | 0.57 | 108.37 | 110.46 | 107.51 | 564305 |
| 1728686400 | 109.82 | 4.52 | 4.29 | 105.61 | 109.84 | 105.61 | 701544 |
| 1728600000 | 105.3 | -1.92 | -1.79 | 106.07 | 106.505 | 105.14 | 349471 |
| 1728513600 | 107.22 | -0.17 | -0.16 | 107.18 | 108.84 | 107.04 | 381888 |
| 1728427200 | 107.39 | 0.27 | 0.25 | 106.99 | 108.7 | 106.9611 | 404645 |
| 1728340800 | 107.12 | -1.52 | -1.40 | 107.67 | 107.67 | 105.63 | 655656 |
| 1728081600 | 108.64 | 1.1 | 1.02 | 108.32 | 110.15 | 108.23 | 500373 |
| 1727995200 | 107.54 | -2.1 | -1.92 | 108 | 108 | 106.215 | 469665 |
| 1727908800 | 109.64 | -0.64 | -0.58 | 109.92 | 111.27 | 109.1 | 369086 |
| 1727822400 | 110.28 | 0.39 | 0.35 | 109.81 | 111.19 | 107.87 | 382644 |
| 1727735520 | 109.89 | -0.08 | -0.07 | 109.37 | 110.75 | 108.78 | 357068 |
| 1727476800 | 109.97 | 1.55 | 1.43 | 110.4 | 113.47 | 109.37 | 620872 |
| 1727390400 | 108.42 | 1.98 | 1.86 | 109.36 | 110.25 | 107.88 | 626468 |
| 1727304000 | 106.44 | -3.03 | -2.77 | 108.83 | 110.79 | 106.24 | 823997 |
| 1727217600 | 109.47 | 6.28 | 6.09 | 106.28 | 110.98 | 103.25 | 1775730 |
| 1727131200 | 103.19 | -0.32 | -0.31 | 104.09 | 104.85 | 102.045 | 748507 |
| 1726872000 | 103.51 | -3.84 | -3.58 | 106.43 | 106.43 | 103.26 | 1125090 |
| 1726785600 | 107.35 | 2.75 | 2.63 | 106.1 | 108.18 | 104.41 | 453748 |
| 1726699200 | 104.6 | -0.65 | -0.62 | 104.88 | 107.59 | 102.405 | 976733 |
| 1726612800 | 105.25 | 3.5 | 3.44 | 102.42 | 105.74 | 102.405 | 572305 |
| 1726526400 | 101.75 | -0.53 | -0.52 | 102.72 | 102.72 | 100.83 | 531963 |
| 1726267200 | 102.28 | 4.34 | 4.43 | 101.37 | 102.81 | 100.5 | 759612 |
| 1726180800 | 97.94 | -0.74 | -0.75 | 99.14 | 99.14 | 97.135 | 506119 |
| 1726094400 | 98.68 | 0.32 | 0.33 | 97.58 | 98.71 | 95.35 | 701597 |
| 1726008000 | 98.36 | -2.58 | -2.56 | 101.32 | 101.32 | 97.3 | 549826 |
| 1725921600 | 100.94 | -0.09 | -0.09 | 101.03 | 103.1272 | 100.44 | 465111 |
| 1725662400 | 101.03 | -2.86 | -2.75 | 103.9259 | 105.25 | 100.83 | 481853 |
| 1725576000 | 103.89 | -2.01 | -1.90 | 105.24 | 106.09 | 103.8504 | 276923 |
| 1725489600 | 105.9 | 0.69 | 0.66 | 104.69 | 106.09 | 104.11 | 381013 |
| 1725403200 | 105.21 | -2.05 | -1.91 | 107.25 | 107.27 | 104.77 | 449483 |
| 1725057600 | 107.26 | 0.81 | 0.76 | 107.56 | 108.5199 | 106.2 | 337934 |
| 1724971200 | 106.45 | -1.07 | -1.00 | 108.46 | 109.04 | 106.36 | 244420 |
| 1724884800 | 107.52 | -0.52 | -0.48 | 107.79 | 108.38 | 106.538 | 263093 |
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
