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 | -0.32 | -0.600150037509 | 53.32 | 56.292 | 52.89 | 587 | 54.6139226 | CS |
| 4 | -7.64 | -12.598944591 | 60.64 | 62.418 | 51.17 | 695 | 53.34287877 | CS |
| 12 | -6.75 | -11.2970711297 | 59.75 | 69.41 | 51.17 | 643 | 60.46643411 | CS |
| 26 | -8 | -13.1147540984 | 61 | 69.41 | 51.09 | 1056 | 57.15090723 | CS |
| 52 | 6.2 | 13.2478632479 | 46.8 | 69.41 | 44.08 | 794 | 56.08232928 | CS |
| 156 | -78.5 | -59.6958174905 | 131.5 | 137.15 | 35.31 | 1930 | 79.7907385 | CS |
| 260 | -38.35 | -41.9813902573 | 91.35 | 226.7942 | 35.31 | 1932 | 105.89740351 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 53 | -0.18 | -0.34 | 52.9 | 54.9992 | 52.9 | 329 |
| 1732573560 | 53.18 | -1.45 | -2.65 | 56.292 | 56.292 | 53.15 | 294 |
| 1732314000 | 54.6253 | -0.75 | -1.36 | 52.89 | 54.6253 | 52.89 | 93 |
| 1732227900 | 55.38 | 0.89 | 1.63 | 53.7633 | 55.47 | 53.372 | 841 |
| 1732141740 | 54.4906 | 0.29 | 0.54 | 54.733 | 55.6 | 53 | 1660 |
| 1732054800 | 54.2 | 0.15 | 0.28 | 53.32 | 55 | 53.32 | 46 |
| 1731968640 | 54.05 | -0.69 | -1.25 | 54.5 | 55.87 | 52.93 | 889 |
| 1731709260 | 54.7358 | 0.39 | 0.71 | 57.27 | 57.27 | 54.3 | 876 |
| 1731622800 | 54.35 | 1.67 | 3.18 | 55.56 | 55.56 | 53.022 | 691 |
| 1731536760 | 52.6767 | 1.51 | 2.94 | 54.79 | 54.79 | 51.65 | 2456 |
| 1731450480 | 51.17 | -2.46 | -4.59 | 51.59 | 54.4396 | 51.17 | 240 |
| 1731363600 | 53.63 | 0.23 | 0.43 | 53.7 | 56.5172 | 53.63 | 199 |
| 1731104400 | 53.4 | -1.6 | -2.91 | 56.71 | 56.71 | 53 | 95 |
| 1731018540 | 55 | 3.62 | 7.05 | 53.17 | 56.0952 | 53.17 | 208 |
| 1730931600 | 51.38 | -10.87 | -17.46 | 55.48 | 55.48 | 51.38 | 4107 |
| 1730845560 | 62.2465 | 0 | 0.00 | 62.2465 | 62.2465 | 62.2465 | 0 |
| 1730759160 | 62.2465 | 3.33 | 5.65 | 58.45 | 62.418 | 58.45 | 38 |
| 1730496420 | 58.918 | 0.41 | 0.70 | 59.1641 | 59.1641 | 58.918 | 76 |
| 1730409780 | 58.51 | -1.25 | -2.09 | 58.51 | 58.51 | 58.51 | 9 |
| 1730323500 | 59.76 | -1.24 | -2.03 | 60.7 | 60.7 | 58.8 | 201 |
| 1730237280 | 61 | -0.16 | -0.26 | 60.64 | 61 | 60.64 | 188 |
| 1730150880 | 61.16 | -1.84 | -2.92 | 61.16 | 61.16 | 61.16 | 566 |
| 1729891500 | 63 | -0.43 | -0.67 | 63 | 63 | 63 | 684 |
| 1729805160 | 63.4256 | 1.23 | 1.97 | 63.4256 | 63.4256 | 63.4256 | 71 |
| 1729718700 | 62.1995 | 0 | 0.00 | 62.1995 | 62.1995 | 62.1995 | 0 |
| 1729632300 | 62.1995 | -2.25 | -3.49 | 62.975 | 62.975 | 62.1995 | 6 |
| 1729545600 | 64.45 | 1.7 | 2.71 | 64.45 | 64.45 | 64.45 | 30 |
| 1729286400 | 62.75 | 0.92 | 1.48 | 63.394 | 63.394 | 62.75 | 46 |
| 1729200000 | 61.8344 | -0.87 | -1.38 | 63.098 | 64.435 | 61.31 | 2109 |
| 1729113960 | 62.7 | 1.34 | 2.18 | 65.319999 | 65.319999 | 62.7 | 463 |
| 1729027680 | 61.36 | -4.35 | -6.62 | 62.228 | 62.228 | 61.36 | 152 |
| 1728941220 | 65.709999 | -1.91 | -2.83 | 65.709999 | 65.709999 | 65.709999 | 2 |
| 1728681600 | 67.6225 | 0 | 0.00 | 67.6225 | 67.6225 | 67.6225 | 0 |
| 1728595200 | 67.6225 | 0 | 0.00 | 67.6225 | 67.6225 | 67.6225 | 0 |
| 1728508800 | 67.6225 | 3.25 | 5.04 | 68.92 | 68.92 | 67.6225 | 710 |
| 1728422400 | 64.375 | 0 | 0.00 | 64.375 | 64.375 | 64.375 | 0 |
| 1728336000 | 64.375 | 1.91 | 3.05 | 64.375 | 64.375 | 64.375 | 1287 |
| 1728077220 | 62.47 | -0.93 | -1.47 | 59.7 | 62.47 | 59.7 | 282 |
| 1727990760 | 63.3999 | -0.87 | -1.36 | 61.96 | 65.054 | 61.96 | 195 |
| 1727904000 | 64.270799 | -1.49 | -2.26 | 65.45 | 65.45 | 61.9388 | 309 |
| 1727818140 | 65.7594 | -0.25 | -0.38 | 66.23 | 66.492 | 64.9516 | 33 |
| 1727731380 | 66.01 | -1.16 | -1.72 | 64.93 | 66.01 | 64.93 | 2 |
| 1727472000 | 67.1668 | 1.74 | 2.65 | 66.756 | 69.41 | 66.756 | 11 |
| 1727386200 | 65.43 | 0 | 0.00 | 65.43 | 65.43 | 65.43 | 0 |
| 1727299200 | 65.43 | -1.14 | -1.71 | 66.37 | 66.37 | 65.43 | 92 |
| 1727212800 | 66.569999 | 0.55 | 0.83 | 66.099999 | 66.855999 | 66.099999 | 86 |
| 1727126940 | 66.019999 | -0.88 | -1.31 | 63.61 | 67.594 | 63.61 | 316 |
| 1726867200 | 66.897999 | 4.6 | 7.38 | 66.099999 | 66.897999 | 65.4136 | 58 |
| 1726781220 | 62.3 | -4.37 | -6.55 | 62.772 | 64.92 | 62.3 | 406 |
| 1726694460 | 66.67 | 2.57 | 4.01 | 62.4 | 66.67 | 62.4 | 10057 |
| 1726608240 | 64.099999 | -2.4 | -3.61 | 63.43 | 67.8 | 63.43 | 409 |
| 1726521720 | 66.5 | -0.25 | -0.37 | 67.45 | 67.45 | 64.43 | 134 |
| 1726262940 | 66.75 | 2.61 | 4.07 | 66.9 | 68.65 | 66.3189 | 455 |
| 1726176540 | 64.138 | 1.54 | 2.46 | 64.83 | 65.81 | 63.24 | 792 |
| 1726090140 | 62.597 | 1.25 | 2.03 | 62.597 | 62.597 | 62.597 | 2 |
| 1726003560 | 61.352 | 0 | 0.00 | 61.352 | 61.352 | 61.352 | 0 |
| 1725917160 | 61.352 | -1.93 | -3.05 | 61.352 | 61.352 | 61.352 | 10 |
| 1725657840 | 63.28 | 0 | 0.00 | 63.28 | 63.28 | 63.28 | 0 |
| 1725571440 | 63.28 | 3.53 | 5.91 | 63.25 | 64.686 | 63.25 | 215 |
| 1725485040 | 59.75 | 1.44 | 2.46 | 59.75 | 59.75 | 59.75 | 225 |
| 1725398940 | 58.315 | 0 | 0.00 | 58.315 | 58.315 | 58.315 | 0 |
| 1725053340 | 58.315 | 1.43 | 2.50 | 58.315 | 58.315 | 58.315 | 7 |
| 1724966400 | 56.89 | 1.1 | 1.97 | 56.89 | 56.89 | 56.89 | 15 |
| 1724880360 | 55.79 | -2.29 | -3.95 | 58 | 58 | 55.79 | 14 |
| 1724794080 | 58.0822 | 0.62 | 1.08 | 57.7635 | 58.155 | 57.7635 | 42 |
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
