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 | 1 | 1 | 100 | 104 | 99 | 117 | 101.80887372 | DE |
| 4 | 16 | 18.8235294118 | 85 | 104 | 84.5 | 274 | 94.28046333 | DE |
| 12 | 28.5 | 39.3103448276 | 72.5 | 104 | 58 | 428 | 77.68027979 | DE |
| 26 | 37.5 | 59.0551181102 | 63.5 | 104 | 58 | 342 | 73.93822533 | DE |
| 52 | 44 | 77.1929824561 | 57 | 104 | 50.5 | 541 | 62.0609193 | DE |
| 156 | 62.4 | 161.658031088 | 38.6 | 104 | 38.6 | 481 | 61.74536553 | DE |
| 260 | 62.4 | 161.658031088 | 38.6 | 104 | 38.6 | 481 | 61.74536553 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 102 | 1 | 0.99 | 102 | 102 | 101 | 49 |
| 1732829220 | 101 | 1 | 1.00 | 102 | 102 | 101 | 23 |
| 1732742820 | 100 | -3 | -2.91 | 103 | 104 | 100 | 134 |
| 1732656420 | 103 | 1 | 0.98 | 102 | 103 | 100 | 179 |
| 1732570020 | 102 | 3 | 3.03 | 100 | 102 | 99 | 201 |
| 1732310820 | 99 | 0 | 0.00 | 99 | 99.5 | 99 | 296 |
| 1732224420 | 99 | 2.5 | 2.59 | 97.5 | 99.5 | 97 | 214 |
| 1732138020 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 76 |
| 1732051620 | 96.5 | 0 | 0.00 | 96 | 96.5 | 96 | 189 |
| 1731965220 | 96.5 | 2.5 | 2.66 | 95.5 | 97.5 | 94.5 | 400 |
| 1731705960 | 94 | -2.5 | -2.59 | 94 | 95.5 | 94 | 99 |
| 1731619560 | 96.5 | 1 | 1.05 | 96 | 96.5 | 96 | 153 |
| 1731533160 | 95.5 | -1 | -1.04 | 96 | 96.5 | 95.5 | 58 |
| 1731446820 | 96.5 | 0 | 0.00 | 96.5 | 97.5 | 95 | 599 |
| 1731360420 | 96.5 | 1 | 1.05 | 95.5 | 97.5 | 95 | 386 |
| 1731101220 | 95.5 | 4 | 4.37 | 91.5 | 96.5 | 91.5 | 215 |
| 1731014760 | 91.5 | -1 | -1.08 | 93 | 93 | 91.5 | 363 |
| 1730928360 | 92.5 | 5 | 5.71 | 90 | 92.5 | 90 | 786 |
| 1730841960 | 87.5 | 2 | 2.34 | 85.5 | 87.5 | 85.5 | 304 |
| 1730755560 | 85.5 | -0.5 | -0.58 | 85 | 86.5 | 84.5 | 758 |
| 1730496360 | 86 | 0 | 0.00 | 86.5 | 87.5 | 86 | 177 |
| 1730409960 | 86 | -0.5 | -0.58 | 86 | 88 | 86 | 391 |
| 1730323560 | 86.5 | 2 | 2.37 | 84 | 87 | 84 | 208 |
| 1730237160 | 84.5 | 0.5 | 0.60 | 84 | 84.5 | 82.5 | 750 |
| 1730150760 | 84 | 0 | 0.00 | 85 | 85.5 | 84 | 425 |
| 1729888020 | 84 | -2 | -2.33 | 85 | 85.5 | 84 | 653 |
| 1729801560 | 86 | 3 | 3.61 | 82 | 86 | 81.5 | 1758 |
| 1729715160 | 83 | 23 | 38.33 | 74 | 83 | 74 | 1916 |
| 1729628760 | 60 | 0.5 | 0.84 | 60 | 60 | 58.5 | 1366 |
| 1729542360 | 59.5 | 0.5 | 0.85 | 58.5 | 60 | 58 | 555 |
| 1729283160 | 59 | -1.5 | -2.48 | 61 | 61 | 59 | 271 |
| 1729196760 | 60.5 | 0.5 | 0.83 | 59.5 | 60.5 | 59 | 1148 |
| 1729110360 | 60 | -5.5 | -8.40 | 64.5 | 65 | 58.5 | 1823 |
| 1729023960 | 65.5 | 0.5 | 0.77 | 65.5 | 65.5 | 64.5 | 356 |
| 1728937620 | 65 | -0.5 | -0.76 | 66 | 66 | 65 | 511 |
| 1728678360 | 65.5 | -1.5 | -2.24 | 66.5 | 67 | 65.5 | 60 |
| 1728591960 | 67 | -0.5 | -0.74 | 68 | 68.5 | 66.5 | 366 |
| 1728505560 | 67.5 | -2 | -2.88 | 69.5 | 71 | 67.5 | 326 |
| 1728419160 | 69.5 | -1 | -1.42 | 71 | 71 | 69.5 | 247 |
| 1728332760 | 70.5 | -3 | -4.08 | 72.5 | 73 | 70.5 | 1029 |
| 1728073560 | 73.5 | -3 | -3.92 | 75 | 75.5 | 72.5 | 266 |
| 1727987220 | 76.5 | -1.5 | -1.92 | 76.5 | 76.5 | 76.5 | 15 |
| 1727900820 | 78 | 2.5 | 3.31 | 75.5 | 78.5 | 75.5 | 240 |
| 1727814420 | 75.5 | -1 | -1.31 | 77 | 77 | 75.5 | 394 |
| 1727728020 | 76.5 | 1.5 | 2.00 | 75.5 | 76.5 | 75 | 278 |
| 1727468760 | 75 | -0.5 | -0.66 | 75 | 75 | 73.5 | 1443 |
| 1727382360 | 75.5 | -0.5 | -0.66 | 76.5 | 77 | 75.5 | 211 |
| 1727295960 | 76 | 0 | 0.00 | 76.5 | 76.5 | 75.5 | 255 |
| 1727209560 | 76 | -0.5 | -0.65 | 76 | 76 | 76 | 16 |
| 1727123160 | 76.5 | 0 | 0.00 | 77 | 77.5 | 76.5 | 385 |
| 1726864020 | 76.5 | 1.5 | 2.00 | 75 | 76.5 | 75 | 27 |
| 1726777560 | 75 | 1.5 | 2.04 | 74.5 | 75.5 | 74.5 | 177 |
| 1726691160 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1726604760 | 73.5 | -0.5 | -0.68 | 75 | 75.5 | 73.5 | 312 |
| 1726518420 | 74 | -1 | -1.33 | 74.5 | 74.5 | 74 | 78 |
| 1726259160 | 75 | 1.5 | 2.04 | 73 | 75 | 72.5 | 722 |
| 1726172760 | 73.5 | 3 | 4.26 | 71 | 73.5 | 71 | 278 |
| 1726086360 | 70.5 | -0.5 | -0.70 | 70 | 70.5 | 69.5 | 193 |
| 1725999960 | 71 | -1 | -1.39 | 71 | 71 | 71 | 99 |
| 1725913620 | 72 | 0.5 | 0.70 | 72.5 | 72.5 | 72 | 26 |
| 1725654360 | 71.5 | -2 | -2.72 | 71.5 | 71.5 | 71.5 | 5 |
| 1725567960 | 73.5 | 0.5 | 0.68 | 72.5 | 73.5 | 72.5 | 55 |
| 1725481560 | 73 | -0.5 | -0.68 | 73 | 73.5 | 72.5 | 260 |
| 1725395160 | 73.5 | -1 | -1.34 | 74 | 74.5 | 73.5 | 1092 |
| 1725308760 | 74.5 | 0.5 | 0.68 | 74.5 | 74.5 | 74.5 | 133 |
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
