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 | 2.15 | 4.07274104944 | 52.79 | 54.94 | 52.67 | 19104 | 53.74791294 | DE |
| 4 | 8.74 | 18.9177489177 | 46.2 | 54.94 | 46.015 | 35298 | 50.85111577 | DE |
| 12 | 6.435 | 13.2666735388 | 48.505 | 54.94 | 44.805 | 26368 | 48.6096667 | DE |
| 26 | 12.93 | 30.7783860985 | 42.01 | 54.94 | 41.025 | 30148 | 46.24261323 | DE |
| 52 | 17.140001 | 45.343919189 | 37.799999 | 54.94 | 36.09 | 28908 | 42.67992986 | DE |
| 156 | 16.52 | 42.9984383134 | 38.42 | 54.94 | 36.09 | 15555 | 42.44056202 | DE |
| 260 | 10.045 | 22.3744292237 | 44.895 | 54.94 | 28.795 | 12412 | 41.2828722 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 54.78 | 0.9 | 1.67 | 54.34 | 54.94 | 53.66 | 11425 |
| 1732570020 | 53.88 | -0.66 | -1.21 | 54.5 | 54.57 | 53.7 | 23195 |
| 1732310820 | 54.54 | 1.02 | 1.91 | 53.73 | 54.59 | 53.31 | 15665 |
| 1732224420 | 53.52 | 0.54 | 1.02 | 52.99 | 53.88 | 52.98 | 13842 |
| 1732138020 | 52.98 | 0.28 | 0.53 | 52.79 | 53.2 | 52.67 | 31395 |
| 1732051620 | 52.7 | -0.44 | -0.83 | 53.11 | 53.49 | 52.7 | 15794 |
| 1731965220 | 53.14 | -0.06 | -0.11 | 53.2 | 53.49 | 52.77 | 17329 |
| 1731705960 | 53.2 | 0.59 | 1.12 | 52.27 | 53.34 | 52.01 | 17891 |
| 1731619560 | 52.61 | 0.26 | 0.50 | 52.34 | 52.71 | 51.7 | 18994 |
| 1731533160 | 52.35 | 0.93 | 1.81 | 51.06 | 52.48 | 51.01 | 32654 |
| 1731446820 | 51.42 | 0.69 | 1.36 | 50.57 | 51.5 | 50.51 | 16084 |
| 1731360420 | 50.73 | 0.32 | 0.63 | 50.59 | 51.38 | 50.4 | 17537 |
| 1731101220 | 50.41 | 0.74 | 1.50 | 49.79 | 50.71 | 49.645 | 45760 |
| 1731014760 | 49.665 | -1.04 | -2.04 | 50.6 | 50.76 | 49.61 | 38342 |
| 1730928360 | 50.7 | 1.15 | 2.32 | 50.15 | 51.39 | 50 | 65713 |
| 1730841960 | 49.55 | 0.06 | 0.12 | 49.685 | 49.685 | 49.24 | 27493 |
| 1730755560 | 49.49 | -0.35 | -0.70 | 49.58 | 49.8 | 49.155 | 69372 |
| 1730496360 | 49.84 | 0.04 | 0.08 | 49.81 | 50.27 | 49.58 | 33874 |
| 1730409960 | 49.8 | 3.12 | 6.67 | 46.41 | 50.49 | 46.295 | 182870 |
| 1730323560 | 46.685 | 0.48 | 1.04 | 46.2 | 46.685 | 46.015 | 10734 |
| 1730237160 | 46.205 | -0.35 | -0.75 | 46.45 | 46.69 | 46.2 | 27360 |
| 1730150760 | 46.555 | 0.56 | 1.23 | 46.34 | 46.555 | 45.955 | 12031 |
| 1729888020 | 45.99 | 0.07 | 0.14 | 46.035 | 46.335 | 45.99 | 16822 |
| 1729801560 | 45.925 | -0.33 | -0.70 | 46.18 | 46.395 | 45.91 | 11347 |
| 1729715160 | 46.25 | -0.08 | -0.17 | 46.375 | 46.515 | 46.005 | 15341 |
| 1729628760 | 46.33 | 0.93 | 2.05 | 45.395 | 46.38 | 45.205 | 17214 |
| 1729542360 | 45.4 | -0.29 | -0.62 | 45.765 | 45.845 | 45.255 | 9518 |
| 1729283160 | 45.685 | -0.23 | -0.49 | 45.995 | 46.415 | 45.05 | 9427 |
| 1729196760 | 45.91 | -0.4 | -0.86 | 46.055 | 46.55 | 45.91 | 9513 |
| 1729110360 | 46.31 | 0.44 | 0.96 | 45.905 | 46.38 | 45.785 | 10814 |
| 1729023960 | 45.87 | 0.09 | 0.21 | 45.775 | 46.185 | 45.645 | 30939 |
| 1728937620 | 45.775 | 0.27 | 0.60 | 45.795 | 45.845 | 45.245 | 18643 |
| 1728678360 | 45.5 | 0.1 | 0.22 | 45.56 | 45.72 | 45.26 | 15703 |
| 1728591960 | 45.4 | -0.57 | -1.24 | 45.995 | 46.25 | 45.4 | 8204 |
| 1728505560 | 45.97 | 0.7 | 1.55 | 45.2 | 45.995 | 45.105 | 16686 |
| 1728419160 | 45.27 | -0.25 | -0.55 | 45.525 | 45.675 | 45.085 | 18279 |
| 1728332760 | 45.52 | -0.04 | -0.08 | 45.555 | 45.785 | 45.245 | 15111 |
| 1728073560 | 45.555 | 0.51 | 1.12 | 45.395 | 45.76 | 45.22 | 12635 |
| 1727987220 | 45.05 | -0.65 | -1.42 | 45.915 | 46.005 | 45.05 | 15328 |
| 1727900820 | 45.7 | -0.37 | -0.79 | 45.905 | 46.37 | 45.655 | 11292 |
| 1727814420 | 46.065 | 0.2 | 0.44 | 45.725 | 46.32 | 45.725 | 24059 |
| 1727728020 | 45.865 | 0.12 | 0.25 | 45.97 | 46.04 | 45.275 | 28384 |
| 1727468760 | 45.75 | 0.1 | 0.23 | 45.89 | 46.105 | 45.735 | 18900 |
| 1727382360 | 45.645 | -0.35 | -0.75 | 45.855 | 46.12 | 45.51 | 21069 |
| 1727295960 | 45.99 | 0.01 | 0.01 | 45.525 | 45.995 | 45.525 | 9358 |
| 1727209560 | 45.985 | 0.01 | 0.01 | 45.945 | 46.045 | 45.69 | 7864 |
| 1727123160 | 45.98 | 1.03 | 2.29 | 45.1 | 46.005 | 44.975 | 20143 |
| 1726864020 | 44.95 | 0.05 | 0.10 | 45.005 | 45.195 | 44.805 | 8844 |
| 1726777560 | 44.905 | -0.62 | -1.35 | 45.8 | 45.8 | 44.845 | 26408 |
| 1726691220 | 45.52 | -0.09 | -0.20 | 45.485 | 45.905 | 45.245 | 16594 |
| 1726604760 | 45.61 | -0.84 | -1.81 | 46.545 | 46.6 | 45.315 | 26372 |
| 1726518420 | 46.45 | -1.35 | -2.82 | 46.8 | 46.905 | 46.41 | 31839 |
| 1726259160 | 47.8 | 0.22 | 0.46 | 47.665 | 48.245 | 47.145 | 61009 |
| 1726172760 | 47.58 | -0.78 | -1.61 | 48.34 | 48.46 | 47.5 | 22434 |
| 1726086360 | 48.36 | -0.72 | -1.46 | 48.86 | 49.175 | 47.64 | 98338 |
| 1725999960 | 49.075 | -0.05 | -0.10 | 48.88 | 49.205 | 48.875 | 36491 |
| 1725913620 | 49.125 | 0.67 | 1.39 | 48.73 | 49.125 | 48.535 | 22868 |
| 1725654360 | 48.45 | -0.37 | -0.76 | 48.925 | 49.155 | 48.315 | 56201 |
| 1725567960 | 48.82 | -0.48 | -0.97 | 49.375 | 49.48 | 48.82 | 15984 |
| 1725481560 | 49.3 | 0.45 | 0.93 | 48.505 | 49.395 | 48.505 | 20765 |
| 1725395160 | 48.845 | 0.06 | 0.13 | 48.865 | 49.4 | 48.635 | 33806 |
| 1725308760 | 48.78 | 0.24 | 0.49 | 48.74 | 48.975 | 48.505 | 28449 |
| 1725049560 | 48.54 | 0.42 | 0.88 | 48.185 | 48.555 | 48.095 | 18965 |
| 1724963160 | 48.115 | 0.33 | 0.68 | 48.09 | 48.315 | 47.85 | 46118 |
| 1724876760 | 47.79 | 0.45 | 0.95 | 47.535 | 48.11 | 47.505 | 40053 |
| 1724790420 | 47.34 | 0.17 | 0.36 | 47.285 | 47.42 | 47.12 | 15114 |
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
