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 | -0.127 | -0.26661068542 | 47.635 | 48.37 | 47.12 | 46402 | 47.86435045 | DR |
| 4 | -2.342 | -4.69809428285 | 49.85 | 50.83 | 45.28 | 106640 | 47.51119293 | DR |
| 12 | -0.642 | -1.33333333333 | 48.15 | 53.1 | 45.28 | 68512 | 49.02293321 | DR |
| 26 | 1.288 | 2.78667243617 | 46.22 | 53.1 | 42.75 | 68926 | 47.74987928 | DR |
| 52 | 10.738 | 29.2031547457 | 36.77 | 53.1 | 36.77 | 77630 | 44.36128 | DR |
| 156 | 1.948 | 4.27568042142 | 45.56 | 53.1 | 27.58 | 118645 | 36.38151996 | DR |
| 260 | 14.568 | 44.2258652095 | 32.94 | 53.1 | 21.455 | 118432 | 36.14982537 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 47.8299 | -0.34 | -0.71 | 47.19 | 47.8299 | 47.12 | 29219 |
| 1732746540 | 48.17 | 0.66 | 1.39 | 48.005 | 48.37 | 47.98 | 33527 |
| 1732660140 | 47.51 | -0.62 | -1.29 | 47.28 | 47.546 | 47.23 | 67547 |
| 1732573560 | 48.13 | 0.3 | 0.63 | 47.635 | 48.29 | 47.635 | 55256 |
| 1732314000 | 47.83 | 1 | 2.14 | 48.07 | 48.07 | 47.62 | 50755 |
| 1732227900 | 46.83 | 0.68 | 1.47 | 46.6 | 47.04 | 46.44 | 59591 |
| 1732141740 | 46.15 | -0.5 | -1.07 | 46.45 | 46.56 | 45.88 | 85509 |
| 1732054800 | 46.65 | 0.22 | 0.47 | 46.31 | 46.91 | 46.26 | 722880 |
| 1731968640 | 46.43 | 0.98 | 2.16 | 45.64 | 46.43 | 45.62 | 182100 |
| 1731709260 | 45.45 | -0.82 | -1.77 | 45.71 | 45.759 | 45.28 | 101016 |
| 1731622800 | 46.27 | -1.65 | -3.44 | 46.72 | 46.82 | 46.07 | 65861 |
| 1731536760 | 47.92 | -1.33 | -2.70 | 47.39 | 47.99 | 47.314 | 74315 |
| 1731450480 | 49.25 | -1.49 | -2.94 | 49.93 | 49.93 | 49.03 | 204781 |
| 1731363600 | 50.74 | 0.43 | 0.85 | 50.75 | 50.83 | 50.34 | 50637 |
| 1731104400 | 50.31 | -0.12 | -0.24 | 49.97 | 50.31 | 49.78 | 90867 |
| 1731018540 | 50.43 | 0.77 | 1.55 | 50.3 | 50.585 | 50.1506 | 48654 |
| 1730931600 | 49.66 | -0.6 | -1.19 | 50.19 | 50.19 | 49.39 | 38864 |
| 1730845680 | 50.26 | 0.64 | 1.29 | 49.93 | 50.46 | 49.887 | 28669 |
| 1730759160 | 49.62 | 0.01 | 0.02 | 49.85 | 50.08 | 49.4495 | 36059 |
| 1730496420 | 49.61 | 0.79 | 1.62 | 49.48 | 49.86 | 49.21 | 34153 |
| 1730409780 | 48.82 | -0.12 | -0.25 | 48.66 | 48.95 | 48.25 | 85524 |
| 1730323500 | 48.94 | -1.14 | -2.28 | 48.9 | 49.41 | 48.89 | 78110 |
| 1730237280 | 50.08 | -0.11 | -0.22 | 49.76 | 50.23 | 49.66 | 98664 |
| 1730150880 | 50.19 | 0.28 | 0.56 | 50.42 | 50.653 | 50.1401 | 31078 |
| 1729891500 | 49.91 | -0.21 | -0.42 | 50.102 | 50.33 | 49.91 | 62396 |
| 1729805160 | 50.12 | 0.58 | 1.17 | 49.97 | 50.15 | 49.7565 | 40891 |
| 1729718940 | 49.54 | -0.44 | -0.87 | 49.932 | 49.932 | 49.42 | 57566 |
| 1729632300 | 49.975 | -0.47 | -0.94 | 49.81 | 50.02 | 49.69 | 77664 |
| 1729545600 | 50.4475 | -0.84 | -1.64 | 50.69 | 50.834 | 50.39 | 92224 |
| 1729286400 | 51.29 | -0.19 | -0.37 | 51.33 | 51.44 | 51.17 | 39282 |
| 1729200000 | 51.48 | 0.49 | 0.96 | 51.42 | 51.64 | 51.26 | 84290 |
| 1729113960 | 50.99 | -0.2 | -0.39 | 51.32 | 51.32 | 50.91 | 39930 |
| 1729027680 | 51.19 | -0.22 | -0.43 | 51.82 | 51.82 | 51.15 | 27435 |
| 1728941220 | 51.41 | 0.21 | 0.41 | 50.95 | 51.46 | 50.94 | 24992 |
| 1728681900 | 51.2 | 0.75 | 1.49 | 50.82 | 51.2 | 50.82 | 52475 |
| 1728595560 | 50.45 | -0.17 | -0.34 | 50.32 | 50.51 | 50.24 | 68283 |
| 1728508800 | 50.62 | -0.35 | -0.69 | 50.44 | 50.69 | 50.39 | 49189 |
| 1728422580 | 50.97 | 0.48 | 0.95 | 50.69 | 50.97 | 50.52 | 38633 |
| 1728336000 | 50.49 | -0.53 | -1.04 | 50.97 | 50.97 | 50.4 | 64034 |
| 1728077220 | 51.02 | -0.81 | -1.56 | 51.19 | 51.19 | 50.5 | 53567 |
| 1727990760 | 51.83 | -0.64 | -1.22 | 51.77 | 52.02 | 51.57 | 65002 |
| 1727904000 | 52.47 | -0.04 | -0.08 | 52.3 | 52.618 | 52.24 | 52645 |
| 1727818140 | 52.51 | -0.17 | -0.32 | 52.84 | 52.84 | 52.235 | 33224 |
| 1727731380 | 52.68 | 0.25 | 0.48 | 52.82 | 53.1 | 52.426 | 41428 |
| 1727472000 | 52.43 | 0.03 | 0.06 | 52.59 | 52.76 | 52.33 | 47070 |
| 1727386200 | 52.4 | 1.01 | 1.97 | 52.84 | 52.87 | 52.24 | 52987 |
| 1727299200 | 51.39 | -0.22 | -0.43 | 51.95 | 52.07 | 51.36 | 47851 |
| 1727212800 | 51.61 | -0.12 | -0.23 | 50.75 | 51.7199 | 50.75 | 39232 |
| 1727126940 | 51.73 | 1.03 | 2.03 | 51.29 | 51.74 | 51.23 | 31910 |
| 1726867200 | 50.7 | -0.79 | -1.53 | 50.92 | 51.02 | 50.56 | 46278 |
| 1726781220 | 51.49 | 0.9 | 1.78 | 51.21 | 51.63 | 51.2 | 49787 |
| 1726694460 | 50.59 | 0.43 | 0.86 | 50.26 | 50.68 | 49.92 | 32325 |
| 1726608240 | 50.16 | 0.19 | 0.38 | 50.69 | 50.75 | 49.9975 | 31855 |
| 1726521720 | 49.97 | 0.5 | 1.01 | 49.81 | 49.995 | 49.62 | 37979 |
| 1726262940 | 49.47 | 0.12 | 0.24 | 49.611 | 49.87 | 49.38 | 29906 |
| 1726176540 | 49.35 | 0.97 | 2.00 | 48.88 | 49.4125 | 48.78 | 43433 |
| 1726090140 | 48.38 | 0 | 0.00 | 48.05 | 48.39 | 47.18 | 52666 |
| 1726003500 | 48.38 | 0.19 | 0.39 | 48.42 | 48.42 | 47.91 | 45726 |
| 1725917160 | 48.1901 | 1.03 | 2.18 | 48.15 | 48.5 | 48.095 | 34332 |
| 1725658020 | 47.16 | 0.04 | 0.08 | 48.2 | 48.31 | 47.05 | 26129 |
| 1725571440 | 47.12 | -0.41 | -0.86 | 47.27 | 47.65 | 47.03 | 30554 |
| 1725485040 | 47.53 | -0.35 | -0.73 | 47.46 | 47.9 | 47.41 | 26207 |
| 1725398880 | 47.88 | -0.72 | -1.48 | 48.58 | 48.62 | 47.7701 | 27349 |
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
