Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.64 | 3.04041527623 | 53.94 | 57.97 | 53.22 | 635 | 55.80865784 | DE |
| 4 | 6.95 | 14.2915895538 | 48.63 | 57.97 | 47.435 | 704 | 51.72730125 | DE |
| 12 | 14.185 | 34.2674236019 | 41.395 | 57.97 | 39.93 | 491 | 47.93502746 | DE |
| 26 | 18.445 | 49.6701225259 | 37.135 | 57.97 | 37.13 | 426 | 43.89155704 | DE |
| 52 | 22.66 | 68.8335358445 | 32.92 | 57.97 | 30.68 | 391 | 39.52897898 | DE |
| 156 | 29.9 | 116.433021807 | 25.68 | 57.97 | 22.69 | 384 | 32.99194037 | DE |
| 260 | 34.78 | 167.211538462 | 20.8 | 57.97 | 8.45 | 333 | 29.14846009 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 57.3 | 0.19 | 0.33 | 57.56 | 57.97 | 57.3 | 221 |
| 1732224420 | 57.11 | 1.56 | 2.81 | 55.37 | 57.22 | 55.37 | 815 |
| 1732138020 | 55.55 | 0.24 | 0.43 | 55.62 | 56.12 | 55.55 | 724 |
| 1732051620 | 55.31 | 0.67 | 1.23 | 54.99 | 55.5 | 54.21 | 671 |
| 1731965220 | 54.64 | 0.79 | 1.47 | 53.94 | 54.66 | 53.22 | 743 |
| 1731705960 | 53.85 | 1.13 | 2.14 | 52.44 | 53.85 | 51.86 | 689 |
| 1731619560 | 52.72 | 0.09 | 0.17 | 52.48 | 53.08 | 52.48 | 241 |
| 1731533160 | 52.63 | -0.54 | -1.02 | 53.08 | 53.52 | 52.63 | 286 |
| 1731446820 | 53.17 | -0.45 | -0.84 | 53.26 | 53.59 | 53.17 | 362 |
| 1731360420 | 53.62 | 0.9 | 1.71 | 53.05 | 53.65 | 52.55 | 1352 |
| 1731101220 | 52.72 | 1.39 | 2.71 | 51.63 | 52.72 | 51.63 | 203 |
| 1731014760 | 51.33 | -0.17 | -0.33 | 51.31 | 52.5 | 51.1 | 1894 |
| 1730928360 | 51.5 | 2.91 | 5.98 | 50.48 | 51.91 | 50.31 | 1012 |
| 1730841960 | 48.595 | 1.11 | 2.34 | 48.335 | 48.595 | 48.085 | 357 |
| 1730755560 | 47.485 | -0.06 | -0.12 | 47.435 | 47.635 | 47.435 | 695 |
| 1730496360 | 47.54 | -0.72 | -1.49 | 48.04 | 48.42 | 47.455 | 615 |
| 1730409960 | 48.26 | -0.3 | -0.61 | 48.355 | 48.355 | 48.26 | 101 |
| 1730323560 | 48.555 | 0.81 | 1.71 | 47.595 | 48.555 | 47.595 | 2260 |
| 1730237160 | 47.74 | -0.69 | -1.42 | 48.445 | 48.445 | 47.74 | 377 |
| 1730150760 | 48.43 | -0.06 | -0.12 | 48.63 | 48.63 | 48.125 | 470 |
| 1729887960 | 48.49 | 0 | 0.00 | 48.49 | 48.49 | 48.49 | 0 |
| 1729801560 | 48.49 | 0.04 | 0.08 | 48.285 | 48.77 | 48.285 | 291 |
| 1729715160 | 48.45 | -0.23 | -0.47 | 48.49 | 48.68 | 48.45 | 28 |
| 1729628760 | 48.68 | 0.44 | 0.90 | 47.695 | 48.68 | 47.69 | 515 |
| 1729542360 | 48.245 | 0.09 | 0.19 | 48 | 48.585 | 48 | 361 |
| 1729283160 | 48.155 | 0.51 | 1.06 | 48.01 | 48.155 | 47.985 | 250 |
| 1729196760 | 47.65 | 0.76 | 1.62 | 47.295 | 48.175 | 47.295 | 263 |
| 1729110360 | 46.89 | 0.2 | 0.44 | 46.94 | 46.94 | 46.89 | 149 |
| 1729023960 | 46.685 | 0.01 | 0.01 | 47.14 | 47.14 | 45.17 | 1248 |
| 1728937620 | 46.68 | 1.19 | 2.60 | 46 | 46.68 | 46 | 493 |
| 1728678360 | 45.495 | 0.41 | 0.92 | 45.35 | 45.495 | 45.22 | 127 |
| 1728591960 | 45.08 | 0.31 | 0.69 | 45.08 | 45.08 | 45.08 | 15 |
| 1728505560 | 44.77 | 0.24 | 0.54 | 44.625 | 44.77 | 44.625 | 101 |
| 1728419160 | 44.53 | -0.71 | -1.57 | 45.005 | 45.005 | 44.41 | 175 |
| 1728332760 | 45.24 | 0.12 | 0.27 | 45.27 | 45.38 | 44.955 | 547 |
| 1728073560 | 45.12 | 1.62 | 3.72 | 44.2 | 45.12 | 43.805 | 3114 |
| 1727987220 | 43.5 | 0.79 | 1.85 | 43.495 | 43.5 | 43.495 | 43 |
| 1727900820 | 42.71 | 1.18 | 2.83 | 41.854999 | 42.71 | 41.854999 | 2571 |
| 1727814420 | 41.534999 | 1.27 | 3.17 | 41.155 | 41.534999 | 40.784999 | 178 |
| 1727727960 | 40.26 | 0 | 0.00 | 40.26 | 40.26 | 40.26 | 0 |
| 1727468760 | 40.26 | -0.22 | -0.53 | 39.93 | 40.26 | 39.93 | 230 |
| 1727382360 | 40.475 | -0.88 | -2.13 | 40.744999 | 40.744999 | 40.475 | 167 |
| 1727295960 | 41.354999 | 0 | 0.00 | 41.354999 | 41.354999 | 41.354999 | 0 |
| 1727209560 | 41.354999 | 0.34 | 0.84 | 41.354999 | 41.354999 | 41.354999 | 1 |
| 1727123160 | 41.01 | 0.95 | 2.36 | 40.51 | 41.01 | 40.51 | 277 |
| 1726864020 | 40.065 | -0.23 | -0.58 | 40.409999 | 40.409999 | 40.065 | 401 |
| 1726777560 | 40.299999 | -0.64 | -1.56 | 40.325 | 40.325 | 40.299999 | 290 |
| 1726691220 | 40.94 | -0.18 | -0.44 | 40.715 | 41.09 | 40.715 | 198 |
| 1726604760 | 41.119999 | 0.25 | 0.61 | 40.805 | 41.119999 | 40.805 | 129 |
| 1726518420 | 40.869999 | 0.48 | 1.19 | 40.76 | 40.869999 | 40.7 | 156 |
| 1726259160 | 40.39 | -0.48 | -1.17 | 40.545 | 40.545 | 40.39 | 51 |
| 1726172760 | 40.869999 | 0.62 | 1.54 | 40.799999 | 40.869999 | 40.775 | 307 |
| 1726086360 | 40.25 | -0.21 | -0.51 | 40.485 | 40.485 | 40.25 | 95 |
| 1725999960 | 40.455 | 0.14 | 0.35 | 40.455 | 40.56 | 40.13 | 75 |
| 1725913620 | 40.315 | 0.32 | 0.81 | 40.38 | 40.38 | 40.27 | 67 |
| 1725654360 | 39.99 | -0.63 | -1.54 | 40.38 | 40.38 | 39.99 | 90 |
| 1725567960 | 40.615 | 0.4 | 0.98 | 40.615 | 40.615 | 40.615 | 100 |
| 1725481560 | 40.22 | -0.54 | -1.32 | 41.35 | 41.35 | 40.22 | 438 |
| 1725395160 | 40.76 | -0.64 | -1.53 | 41.409999 | 41.409999 | 40.76 | 300 |
| 1725308760 | 41.395 | 0.67 | 1.65 | 41.395 | 41.395 | 41.395 | 71 |
| 1725049560 | 40.725 | 0 | 0.00 | 40.725 | 40.725 | 40.725 | 0 |
| 1724963160 | 40.725 | 0.4 | 0.98 | 40.494999 | 40.725 | 40.494999 | 130 |
| 1724876760 | 40.33 | -0.2 | -0.51 | 40.33 | 40.33 | 40.33 | 200 |
| 1724790420 | 40.534999 | -0.13 | -0.31 | 40.54 | 40.54 | 40.534999 | 101 |
| 1724704020 | 40.659999 | 0.36 | 0.89 | 40.659999 | 40.659999 | 40.659999 | 10 |
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
