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 | 0.699300699301 | 28.6 | 29.7 | 28.6 | 108 | 29.39411765 | DE |
| 4 | -4.65 | -13.9013452915 | 33.45 | 34.049999 | 27.8 | 187 | 29.87622796 | DE |
| 12 | -5.4 | -15.7894736842 | 34.2 | 40.2 | 27.8 | 198 | 33.73269357 | DE |
| 26 | -2.1 | -6.79611650485 | 30.9 | 40.2 | 27.8 | 204 | 33.58741053 | DE |
| 52 | -0.7 | -2.37288135593 | 29.5 | 40.2 | 22.48 | 193 | 31.11419201 | DE |
| 156 | 2.76 | 10.599078341 | 26.04 | 40.2 | 18.35 | 213 | 28.85281729 | DE |
| 260 | 2.76 | 10.599078341 | 26.04 | 40.2 | 18.35 | 213 | 28.85281729 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 29.1 | 0 | 0.00 | 29.1 | 29.1 | 29.1 | 0 |
| 1732829220 | 29.1 | 0 | 0.00 | 29.1 | 29.1 | 29.1 | 0 |
| 1732742820 | 29.1 | 0.25 | 0.87 | 28.9 | 29.1 | 28.9 | 125 |
| 1732656420 | 28.85 | -0.85 | -2.86 | 28.75 | 28.85 | 28.75 | 28 |
| 1732570020 | 29.7 | 1.7 | 6.07 | 28.6 | 29.7 | 28.6 | 170 |
| 1732310820 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1732224420 | 28 | 0.15 | 0.54 | 28 | 28 | 28 | 160 |
| 1732138020 | 27.85 | -0.3 | -1.07 | 28.55 | 28.55 | 27.85 | 38 |
| 1732051620 | 28.15 | 0.35 | 1.26 | 28.15 | 28.15 | 28.15 | 15 |
| 1731965220 | 27.8 | -1.2 | -4.14 | 28.9 | 28.9 | 27.8 | 204 |
| 1731705960 | 29 | 0.05 | 0.17 | 29 | 29 | 29 | 41 |
| 1731619560 | 28.95 | 0.15 | 0.52 | 28.95 | 28.95 | 28.65 | 797 |
| 1731533160 | 28.8 | -1.05 | -3.52 | 28.8 | 28.8 | 28.8 | 100 |
| 1731446820 | 29.85 | -0.25 | -0.83 | 29.85 | 29.85 | 29.85 | 128 |
| 1731360420 | 30.1 | -0.95 | -3.06 | 30.15 | 30.4 | 30.1 | 224 |
| 1731101220 | 31.05 | 1 | 3.33 | 30.1 | 31.05 | 30.1 | 150 |
| 1731014760 | 30.05 | -0.1 | -0.33 | 30.2 | 30.25 | 30.05 | 237 |
| 1730928360 | 30.15 | -3.05 | -9.19 | 32 | 32 | 30.15 | 343 |
| 1730841960 | 33.2 | -0.5 | -1.48 | 34.049999 | 34.049999 | 33.2 | 169 |
| 1730755560 | 33.7 | 0.7 | 2.12 | 33.45 | 33.7 | 33.45 | 247 |
| 1730496360 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1730409960 | 33 | -0.3 | -0.90 | 33 | 33 | 33 | 1 |
| 1730323560 | 33.299999 | 0 | 0.00 | 33.299999 | 33.299999 | 33.299999 | 0 |
| 1730237160 | 33.299999 | 0 | 0.00 | 33.299999 | 33.299999 | 33.299999 | 0 |
| 1730150760 | 33.299999 | -0.35 | -1.04 | 33.299999 | 33.299999 | 33.299999 | 576 |
| 1729887960 | 33.65 | 0 | 0.00 | 33.65 | 33.65 | 33.65 | 0 |
| 1729801560 | 33.65 | -0.1 | -0.30 | 33.65 | 33.65 | 33.65 | 1 |
| 1729715160 | 33.75 | -0.4 | -1.17 | 34.35 | 34.35 | 33.75 | 17 |
| 1729628760 | 34.15 | -0.85 | -2.43 | 34.7 | 34.7 | 34.15 | 150 |
| 1729542360 | 35 | -1.35 | -3.71 | 35.85 | 35.85 | 35 | 166 |
| 1729283160 | 36.35 | 1.75 | 5.06 | 36.35 | 36.35 | 36.35 | 111 |
| 1729196760 | 34.6 | 1.2 | 3.59 | 34.6 | 34.6 | 34.6 | 120 |
| 1729110360 | 33.4 | 0.4 | 1.21 | 33.4 | 33.4 | 33.4 | 30 |
| 1729023960 | 33 | -0.4 | -1.20 | 33 | 33 | 33 | 13 |
| 1728937620 | 33.4 | -0.7 | -2.05 | 33.7 | 33.7 | 33.4 | 277 |
| 1728678360 | 34.1 | -0.9 | -2.57 | 34.049999 | 34.25 | 34 | 575 |
| 1728591960 | 35 | -0.85 | -2.37 | 35.5 | 35.5 | 35 | 203 |
| 1728505560 | 35.85 | -0.95 | -2.58 | 36.2 | 36.25 | 35.85 | 350 |
| 1728419160 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1728332760 | 36.799999 | -0.75 | -2.00 | 37.299999 | 37.65 | 36.799999 | 545 |
| 1728073560 | 37.549999 | -0.5 | -1.31 | 37.7 | 38.1 | 37.2 | 246 |
| 1727987220 | 38.049999 | 0.65 | 1.74 | 38.049999 | 38.049999 | 38.049999 | 26 |
| 1727900820 | 37.4 | -0.25 | -0.66 | 37.35 | 37.549999 | 37.2 | 576 |
| 1727814420 | 37.65 | -1.05 | -2.71 | 38.1 | 38.299999 | 37.65 | 264 |
| 1727728020 | 38.7 | -1.5 | -3.73 | 38.4 | 38.7 | 38.4 | 98 |
| 1727468760 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
| 1727382360 | 40.2 | 1 | 2.55 | 40.2 | 40.2 | 40.2 | 30 |
| 1727295960 | 39.2 | 1.7 | 4.53 | 39.2 | 39.2 | 39.2 | 130 |
| 1727209560 | 37.5 | -0.5 | -1.32 | 37.5 | 37.5 | 37.5 | 20 |
| 1727123160 | 38 | 3.3 | 9.51 | 35.95 | 38 | 35.95 | 609 |
| 1726864020 | 34.7 | -0.05 | -0.14 | 34.75 | 34.75 | 34.7 | 282 |
| 1726777620 | 34.75 | 0 | 0.00 | 34.75 | 34.75 | 34.75 | 0 |
| 1726691220 | 34.75 | 0.2 | 0.58 | 34.75 | 34.75 | 34.75 | 240 |
| 1726604760 | 34.549999 | 0 | 0.00 | 34.6 | 34.6 | 34.549999 | 75 |
| 1726518420 | 34.549999 | 0.55 | 1.62 | 34.7 | 35.299999 | 34.549999 | 228 |
| 1726259160 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1726172760 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1726086360 | 34 | 0.1 | 0.29 | 34 | 34 | 34 | 2 |
| 1726000020 | 33.9 | 0 | 0.00 | 33.9 | 33.9 | 33.9 | 0 |
| 1725913620 | 33.9 | -0.55 | -1.60 | 34.2 | 34.2 | 33.9 | 192 |
| 1725654360 | 34.45 | -0.2 | -0.58 | 34.45 | 34.45 | 34.45 | 30 |
| 1725567960 | 34.65 | 1.45 | 4.37 | 34 | 34.65 | 34 | 117 |
| 1725481560 | 33.2 | 0.25 | 0.76 | 33.2 | 33.2 | 33.2 | 13 |
| 1725395160 | 32.95 | 0 | 0.00 | 32.95 | 32.95 | 32.95 | 0 |
| 1725308760 | 32.95 | 0.2 | 0.61 | 33.2 | 33.2 | 32.95 | 329 |
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
