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 | -0.64 | -1.36606189968 | 46.85 | 48.55 | 45.775 | 427 | 47.2250351 | DE |
| 4 | 3.74 | 8.80621615258 | 42.47 | 48.55 | 42.47 | 703 | 45.46632438 | DE |
| 12 | 4.26 | 10.1549463647 | 41.95 | 48.55 | 39.475 | 447 | 43.92958717 | DE |
| 26 | 10.64 | 29.9128479055 | 35.57 | 48.55 | 34.4 | 394 | 40.7157038 | DE |
| 52 | 12.435 | 36.8171724648 | 33.775 | 48.55 | 32.625 | 375 | 38.39596125 | DE |
| 156 | 12.945 | 38.9147752893 | 33.265 | 48.55 | 30.98 | 379 | 37.40074324 | DE |
| 260 | 12.945 | 38.9147752893 | 33.265 | 48.55 | 30.98 | 379 | 37.40074324 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732742820 | 45.82 | -0.42 | -0.91 | 46.135 | 46.635 | 45.82 | 131 |
| 1732656420 | 46.24 | -1.66 | -3.46 | 46.61 | 47.05 | 46.19 | 543 |
| 1732570020 | 47.895 | 0.15 | 0.31 | 47.735 | 47.895 | 47.735 | 193 |
| 1732310820 | 47.745 | 0.11 | 0.24 | 48 | 48.55 | 47.745 | 655 |
| 1732224420 | 47.63 | 1.02 | 2.19 | 46.85 | 47.63 | 46.85 | 615 |
| 1732138020 | 46.61 | -0.56 | -1.19 | 47.17 | 47.17 | 46.61 | 469 |
| 1732051620 | 47.17 | 0.48 | 1.02 | 47.095 | 47.17 | 47.095 | 200 |
| 1731965220 | 46.695 | 0.56 | 1.21 | 46.695 | 46.695 | 46.2 | 187 |
| 1731705960 | 46.135 | -0.33 | -0.70 | 46.305 | 46.335 | 46.1 | 297 |
| 1731619560 | 46.46 | 0.88 | 1.94 | 46.475 | 46.475 | 46.105 | 1080 |
| 1731533160 | 45.575 | 0.07 | 0.15 | 45.46 | 45.575 | 45.46 | 560 |
| 1731446820 | 45.505 | -0.92 | -1.97 | 46.45 | 46.68 | 45.505 | 839 |
| 1731360420 | 46.42 | 1.39 | 3.08 | 45.4 | 46.42 | 45.01 | 1693 |
| 1731101220 | 45.035 | -0.97 | -2.10 | 45.66 | 45.66 | 45.035 | 221 |
| 1731014760 | 46 | 1.1 | 2.45 | 44.625 | 46.25 | 44.625 | 1679 |
| 1730928360 | 44.9 | 1.65 | 3.80 | 44.075 | 44.9 | 44.075 | 1551 |
| 1730841960 | 43.255 | 0.26 | 0.59 | 42.9 | 43.495 | 42.895 | 1265 |
| 1730755560 | 43 | 0.4 | 0.93 | 42.77 | 43 | 42.525 | 1015 |
| 1730496360 | 42.604999 | 0.13 | 0.32 | 43.12 | 43.12 | 42.54 | 861 |
| 1730409960 | 42.47 | -0.04 | -0.08 | 42.47 | 42.47 | 42.47 | 1 |
| 1730323560 | 42.505 | -0.17 | -0.39 | 42.92 | 42.92 | 42.505 | 102 |
| 1730237160 | 42.67 | -0.39 | -0.89 | 43.33 | 43.33 | 42.44 | 813 |
| 1730150760 | 43.055 | -0.39 | -0.90 | 42.485 | 43.105 | 42.485 | 1144 |
| 1729887960 | 43.445 | 0 | 0.00 | 43.445 | 43.445 | 43.445 | 0 |
| 1729801560 | 43.445 | -0.56 | -1.27 | 43.5 | 43.635 | 43.445 | 482 |
| 1729715160 | 44.005 | 0.39 | 0.88 | 44.115 | 44.115 | 44.005 | 53 |
| 1729628760 | 43.62 | -0.03 | -0.06 | 43.62 | 43.62 | 43.62 | 50 |
| 1729542360 | 43.645 | -0.01 | -0.01 | 43.85 | 43.85 | 43.645 | 123 |
| 1729283160 | 43.65 | -0.27 | -0.60 | 43.63 | 43.65 | 43.63 | 115 |
| 1729196760 | 43.915 | 1.05 | 2.44 | 43.86 | 43.915 | 43.86 | 69 |
| 1729110360 | 42.869999 | -0.05 | -0.12 | 42.869999 | 42.869999 | 42.869999 | 1 |
| 1729023960 | 42.92 | -0.03 | -0.07 | 42.674999 | 42.92 | 42.674999 | 102 |
| 1728937620 | 42.95 | 1.56 | 3.77 | 41.525 | 43 | 41.525 | 348 |
| 1728678360 | 41.39 | 0 | 0.00 | 41.39 | 41.39 | 41.39 | 0 |
| 1728591960 | 41.39 | 0.63 | 1.55 | 41.775 | 41.775 | 41.075 | 339 |
| 1728505560 | 40.76 | 0.43 | 1.08 | 40.76 | 40.76 | 40.76 | 30 |
| 1728419160 | 40.325 | -0.68 | -1.65 | 40.325 | 40.325 | 40.325 | 1 |
| 1728332760 | 41 | -0.26 | -0.63 | 41.005 | 41.534999 | 41 | 201 |
| 1728073560 | 41.26 | 1.52 | 3.81 | 40.24 | 41.26 | 40.24 | 90 |
| 1727987220 | 39.744999 | 0.27 | 0.68 | 40.005 | 40.19 | 39.695 | 765 |
| 1727900820 | 39.475 | -3.99 | -9.18 | 40 | 40 | 39.475 | 88 |
| 1727814420 | 43.465 | 0.85 | 1.99 | 42.985 | 43.735 | 42.54 | 529 |
| 1727728020 | 42.615 | 0.9 | 2.15 | 42.22 | 42.615 | 42.06 | 440 |
| 1727468760 | 41.72 | -0.9 | -2.11 | 42.455 | 42.455 | 41.575 | 326 |
| 1727382360 | 42.619999 | 0.22 | 0.52 | 42.29 | 42.945 | 42.255 | 1024 |
| 1727295960 | 42.4 | 0.12 | 0.28 | 42.4 | 42.4 | 42.4 | 200 |
| 1727209560 | 42.28 | 0.33 | 0.79 | 42.405 | 42.59 | 42.28 | 365 |
| 1727123160 | 41.95 | 1.55 | 3.84 | 40.945 | 42.229999 | 40.945 | 491 |
| 1726864020 | 40.4 | 0.15 | 0.37 | 40.4 | 40.4 | 40.4 | 44 |
| 1726777560 | 40.25 | -1.26 | -3.04 | 41.799999 | 41.924999 | 40.25 | 614 |
| 1726691220 | 41.51 | -0.33 | -0.78 | 41.57 | 41.57 | 41.2 | 150 |
| 1726604760 | 41.835 | -0.17 | -0.39 | 41.835 | 41.835 | 41.835 | 1 |
| 1726518420 | 42 | 0.19 | 0.44 | 42.075 | 42.104999 | 41.69 | 265 |
| 1726259160 | 41.815 | 0.36 | 0.88 | 41.815 | 41.815 | 41.815 | 119 |
| 1726172760 | 41.45 | 0.13 | 0.31 | 41.45 | 41.45 | 41.45 | 100 |
| 1726086360 | 41.32 | -1.17 | -2.75 | 41.549999 | 41.549999 | 41.115 | 1114 |
| 1725999960 | 42.49 | -0.16 | -0.38 | 42.345 | 42.49 | 42.345 | 452 |
| 1725913620 | 42.65 | 0.26 | 0.61 | 42.575 | 42.65 | 42.575 | 245 |
| 1725654360 | 42.39 | 0.19 | 0.45 | 41.985 | 42.39 | 41.985 | 8 |
| 1725567960 | 42.2 | 0.34 | 0.81 | 41.95 | 42.2 | 41.85 | 491 |
| 1725481560 | 41.86 | 0.03 | 0.07 | 41.88 | 41.88 | 41.494999 | 459 |
| 1725395160 | 41.83 | -0.27 | -0.64 | 41.77 | 41.83 | 41.5 | 56 |
| 1725308760 | 42.1 | 0.72 | 1.73 | 42.005 | 42.1 | 41.575 | 77 |
| 1725049560 | 41.385 | 0.16 | 0.39 | 41.02 | 41.385 | 41.02 | 102 |
| 1724963160 | 41.225 | 0.17 | 0.41 | 41.01 | 41.225 | 41.01 | 375 |
| 1724876760 | 41.055 | 0.13 | 0.32 | 40.9 | 41.055 | 40.9 | 216 |
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
