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 | 1.27 | 3.5514541387 | 35.76 | 37.34 | 35.42 | 442 | 36.50769449 | DE |
| 4 | 4.39 | 13.449754902 | 32.64 | 37.34 | 31.26 | 659 | 34.37120273 | DE |
| 12 | 4.6 | 14.1843971631 | 32.43 | 37.34 | 31.05 | 415 | 33.30982766 | DE |
| 26 | 7.86 | 26.9454919438 | 29.17 | 37.34 | 27.46 | 469 | 31.19168015 | DE |
| 52 | 10.74 | 40.8520349943 | 26.29 | 37.34 | 25.17 | 722 | 28.38209135 | DE |
| 156 | 11.67 | 46.0173501577 | 25.36 | 37.34 | 24.7 | 768 | 27.7323396 | DE |
| 260 | 11.67 | 46.0173501577 | 25.36 | 37.34 | 24.7 | 768 | 27.7323396 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 37.09 | 0.11 | 0.30 | 37.09 | 37.09 | 37.09 | 14 |
| 1732570020 | 36.979999 | 0.05 | 0.14 | 36.86 | 37.34 | 36.799999 | 564 |
| 1732310820 | 36.93 | 0.53 | 1.46 | 36.729999 | 37.04 | 36.47 | 698 |
| 1732224420 | 36.4 | 0.87 | 2.45 | 35.58 | 36.4 | 35.58 | 393 |
| 1732138020 | 35.53 | 0.08 | 0.23 | 35.76 | 35.76 | 35.42 | 539 |
| 1732051620 | 35.45 | 0.08 | 0.23 | 35.74 | 35.74 | 35.45 | 200 |
| 1731965220 | 35.369999 | -0.08 | -0.23 | 35.299999 | 35.369999 | 35.299999 | 451 |
| 1731705960 | 35.45 | 0.03 | 0.08 | 35.04 | 35.88 | 34.979999 | 281 |
| 1731619560 | 35.42 | 0.18 | 0.51 | 35.56 | 35.76 | 35.42 | 197 |
| 1731533160 | 35.24 | 0.03 | 0.09 | 35.04 | 35.24 | 35.04 | 200 |
| 1731446820 | 35.21 | 0.15 | 0.43 | 34.43 | 35.21 | 34.43 | 1600 |
| 1731360420 | 35.06 | 0.43 | 1.24 | 34.57 | 35.299999 | 34.57 | 2398 |
| 1731101220 | 34.63 | 0.91 | 2.70 | 34.63 | 34.63 | 34.63 | 250 |
| 1731014760 | 33.72 | -0.36 | -1.06 | 33.979999 | 34.32 | 33.72 | 343 |
| 1730928360 | 34.08 | 2.1 | 6.57 | 34.119999 | 34.17 | 33.88 | 837 |
| 1730841960 | 31.98 | 0.1 | 0.31 | 32.049999 | 32.049999 | 31.66 | 704 |
| 1730755560 | 31.88 | -0.19 | -0.59 | 31.87 | 32.03 | 31.26 | 2101 |
| 1730496360 | 32.07 | -0.08 | -0.25 | 32.34 | 32.39 | 32.07 | 690 |
| 1730409960 | 32.15 | -0.45 | -1.38 | 32.64 | 32.64 | 32.15 | 69 |
| 1730323560 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
| 1730237160 | 32.6 | 0.06 | 0.18 | 32.71 | 32.9 | 32.6 | 394 |
| 1730150760 | 32.54 | 0.49 | 1.53 | 31.79 | 32.54 | 31.79 | 388 |
| 1729888020 | 32.049999 | -0.13 | -0.40 | 32.049999 | 32.049999 | 32.049999 | 190 |
| 1729801560 | 32.18 | -0.84 | -2.54 | 32.04 | 32.32 | 32.04 | 60 |
| 1729715160 | 33.02 | -0.18 | -0.54 | 33.17 | 33.229999 | 33.02 | 87 |
| 1729628760 | 33.2 | -0.33 | -0.98 | 33.009999 | 33.2 | 32.869999 | 72 |
| 1729542360 | 33.53 | 0.11 | 0.33 | 33.35 | 33.57 | 33.18 | 456 |
| 1729283160 | 33.42 | -0.13 | -0.39 | 33.45 | 33.76 | 33.42 | 123 |
| 1729196760 | 33.549999 | 0.36 | 1.08 | 33.159999 | 33.71 | 33.159999 | 909 |
| 1729110360 | 33.189999 | -0.14 | -0.42 | 32.81 | 33.47 | 32.81 | 40 |
| 1729023960 | 33.33 | 0.82 | 2.52 | 32.93 | 33.33 | 32.71 | 617 |
| 1728937620 | 32.509999 | -0.12 | -0.37 | 32.25 | 32.509999 | 32.229999 | 410 |
| 1728678360 | 32.63 | 0.67 | 2.10 | 32.38 | 32.63 | 32.38 | 160 |
| 1728591960 | 31.96 | -0.24 | -0.75 | 31.96 | 31.96 | 31.96 | 17 |
| 1728505560 | 32.2 | 0.69 | 2.19 | 31.92 | 32.2 | 31.6 | 220 |
| 1728419160 | 31.51 | -0.86 | -2.66 | 31.75 | 31.75 | 31.51 | 72 |
| 1728332760 | 32.369999 | 0.01 | 0.03 | 32.509999 | 32.759999 | 32.369999 | 41 |
| 1728073560 | 32.36 | 0.19 | 0.59 | 32.6 | 32.6 | 32.36 | 328 |
| 1727987220 | 32.17 | 0.42 | 1.32 | 31.73 | 32.17 | 31.73 | 147 |
| 1727900820 | 31.75 | -0.52 | -1.61 | 31.79 | 31.79 | 31.75 | 76 |
| 1727814420 | 32.27 | 0.71 | 2.25 | 31.93 | 32.27 | 31.93 | 358 |
| 1727728020 | 31.56 | -0.33 | -1.03 | 31.56 | 31.71 | 31.51 | 370 |
| 1727468760 | 31.89 | -0.08 | -0.25 | 31.64 | 31.9 | 31.64 | 546 |
| 1727382360 | 31.97 | 0.28 | 0.88 | 31.97 | 31.97 | 31.97 | 150 |
| 1727295960 | 31.69 | -0.21 | -0.66 | 31.5 | 31.69 | 31.21 | 627 |
| 1727209560 | 31.9 | -0.05 | -0.16 | 32.259999 | 32.259999 | 31.9 | 21 |
| 1727123160 | 31.95 | 0.5 | 1.59 | 31.89 | 32.03 | 31.65 | 671 |
| 1726864020 | 31.45 | -0.35 | -1.10 | 31.69 | 32.03 | 31.45 | 404 |
| 1726777560 | 31.8 | -0.07 | -0.22 | 31.66 | 31.8 | 31.66 | 635 |
| 1726691220 | 31.87 | -0.22 | -0.69 | 32.009999 | 32.009999 | 31.66 | 354 |
| 1726604760 | 32.09 | 0.32 | 1.01 | 31.76 | 32.09 | 31.76 | 157 |
| 1726518420 | 31.77 | 0.12 | 0.38 | 31.68 | 31.81 | 31.36 | 297 |
| 1726259160 | 31.65 | 0.43 | 1.38 | 31.21 | 31.65 | 31.21 | 1166 |
| 1726172760 | 31.22 | 0.14 | 0.45 | 31.36 | 31.36 | 31.22 | 110 |
| 1726086360 | 31.08 | -0.45 | -1.43 | 31.35 | 31.53 | 31.05 | 560 |
| 1725999960 | 31.53 | -0.43 | -1.35 | 31.53 | 31.53 | 31.53 | 1 |
| 1725913620 | 31.96 | 0.3 | 0.95 | 31.49 | 31.96 | 31.49 | 430 |
| 1725654360 | 31.66 | -0.34 | -1.06 | 31.87 | 31.87 | 31.54 | 162 |
| 1725567960 | 32 | -0.3 | -0.93 | 32.09 | 32.09 | 32 | 62 |
| 1725481560 | 32.299999 | -0.15 | -0.46 | 32.43 | 32.47 | 32.299999 | 82 |
| 1725395160 | 32.45 | 0.21 | 0.65 | 32.259999 | 32.53 | 32.259999 | 78 |
| 1725308760 | 32.24 | -0.01 | -0.03 | 32.61 | 32.61 | 32.189999 | 147 |
| 1725049560 | 32.25 | 0.07 | 0.22 | 32.25 | 32.25 | 32.25 | 60 |
| 1724963160 | 32.18 | 0.43 | 1.35 | 31.77 | 32.259999 | 31.77 | 524 |
| 1724876760 | 31.75 | 0.25 | 0.79 | 31.42 | 31.75 | 31.39 | 901 |
| 1724790420 | 31.5 | -0.09 | -0.28 | 31.35 | 31.5 | 31.31 | 111 |
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
