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 | 1.54 | 1.92668585012 | 79.93 | 81.47 | 79.93 | 46754 | 80.78106548 | CS |
| 4 | 7.8975 | 10.7343096945 | 73.5725 | 85.0686 | 73.5725 | 39133 | 80.51063098 | CS |
| 12 | 15.36 | 23.2340039328 | 66.11 | 85.0686 | 62.56 | 22693 | 76.13908216 | CS |
| 26 | 10.91 | 15.4620181406 | 70.56 | 85.0686 | 61.2368 | 17263 | 73.11273311 | CS |
| 52 | 14.75 | 22.1073141487 | 66.72 | 85.0686 | 61.2368 | 12158 | 72.81481193 | CS |
| 156 | 5.5675 | 7.33506801489 | 75.9025 | 85.0686 | 43.8 | 8523 | 63.04720706 | CS |
| 260 | 21.407 | 35.6409103774 | 60.063 | 85.0686 | 25.6624 | 6985 | 59.75244866 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 81.47 | 0.46 | 0.57 | 81.41 | 81.47 | 81.41 | 10139 |
| 1732746540 | 81.01 | -0.06 | -0.07 | 81.27 | 81.27 | 81.01 | 57529 |
| 1732660140 | 81.07 | -0.04 | -0.05 | 81.31 | 81.31 | 81.04 | 2222 |
| 1732573560 | 81.11 | 1.18 | 1.48 | 80.8675 | 81.11 | 80.8675 | 80082 |
| 1732314000 | 79.93 | -0.33 | -0.41 | 79.93 | 79.93 | 79.93 | 47181 |
| 1732227900 | 80.26 | 1.34 | 1.70 | 79.2845 | 80.26 | 79.2845 | 9865 |
| 1732141740 | 78.92 | -0.53 | -0.67 | 78.6275 | 79.02 | 78.6275 | 20186 |
| 1732054800 | 79.45 | -0.54 | -0.68 | 78.8 | 79.55 | 78.8 | 19983 |
| 1731968640 | 79.99 | -0.11 | -0.14 | 80.2533 | 80.2533 | 79.99 | 107146 |
| 1731709260 | 80.1 | -1.9 | -2.32 | 81.73 | 81.73 | 80.1 | 36662 |
| 1731622800 | 82 | 0.14 | 0.17 | 82.73 | 82.826 | 81.8401 | 13382 |
| 1731536760 | 81.86 | -2.87 | -3.39 | 82.3 | 82.3 | 81.86 | 61621 |
| 1731450000 | 84.7295 | 0 | 0.00 | 84.7295 | 84.7295 | 84.7295 | 0 |
| 1731363600 | 84.7295 | 4.72 | 5.90 | 85 | 85.0686 | 84.0616 | 67202 |
| 1731104400 | 80.01 | 1.01 | 1.28 | 80 | 80.01 | 80 | 28572 |
| 1731018540 | 79 | 2.59 | 3.39 | 79 | 79 | 79 | 28338 |
| 1730931600 | 76.41 | 2.78 | 3.77 | 75 | 77 | 75 | 23045 |
| 1730845560 | 73.6325 | 0 | 0.00 | 73.6325 | 73.6325 | 73.6325 | 0 |
| 1730759160 | 73.6325 | 1.28 | 1.77 | 73.5725 | 73.6325 | 73.5725 | 23109 |
| 1730496480 | 72.35 | 0 | 0.00 | 72.35 | 72.35 | 72.35 | 0 |
| 1730410080 | 72.35 | 0 | 0.00 | 72.35 | 72.35 | 72.35 | 0 |
| 1730323680 | 72.35 | 0 | 0.00 | 72.35 | 72.35 | 72.35 | 0 |
| 1730237280 | 72.35 | 1.06 | 1.48 | 72.35 | 72.35 | 72.35 | 19957 |
| 1730150880 | 71.294 | 1.48 | 2.13 | 71.294 | 71.294 | 71.294 | 4212 |
| 1729891500 | 69.81 | 0 | 0.00 | 69.81 | 69.81 | 69.81 | 0 |
| 1729805100 | 69.81 | 0 | 0.00 | 69.81 | 69.81 | 69.81 | 0 |
| 1729718700 | 69.81 | 0 | 0.00 | 69.81 | 69.81 | 69.81 | 0 |
| 1729632300 | 69.81 | -1.19 | -1.68 | 69.81 | 69.81 | 69.81 | 43273 |
| 1729545600 | 71 | -1.47 | -2.02 | 71.0717 | 71.0717 | 70.64 | 9782 |
| 1729286400 | 72.465 | 1.96 | 2.78 | 72.3938 | 72.465 | 72.3938 | 1733 |
| 1729200360 | 70.503 | 0 | 0.00 | 70.503 | 70.503 | 70.503 | 0 |
| 1729113960 | 70.503 | -0.63 | -0.89 | 70.5159 | 70.5159 | 70.503 | 40565 |
| 1729027680 | 71.1364 | 8.58 | 13.71 | 71.1364 | 71.1364 | 71.1364 | 52981 |
| 1728941220 | 62.56 | -9.44 | -13.11 | 62.56 | 62.56 | 62.56 | 559 |
| 1728681900 | 71.9965 | 0.68 | 0.95 | 71.9965 | 71.9965 | 71.9965 | 1579 |
| 1728595560 | 71.3203 | 0.44 | 0.62 | 71.3203 | 71.3203 | 71.3203 | 11361 |
| 1728508800 | 70.8815 | -0.94 | -1.31 | 70.8815 | 70.8815 | 70.8815 | 4215 |
| 1728422580 | 71.8215 | -0.22 | -0.31 | 72.1308 | 72.1308 | 71.8215 | 636 |
| 1728336000 | 72.044711 | 1.59 | 2.26 | 72.044711 | 72.044711 | 72.044711 | 7361 |
| 1728077340 | 70.45 | 0 | 0.00 | 70.45 | 70.45 | 70.45 | 0 |
| 1727990940 | 70.45 | 0 | 0.00 | 70.45 | 70.45 | 70.45 | 0 |
| 1727904540 | 70.45 | 0 | 0.00 | 70.45 | 70.45 | 70.45 | 0 |
| 1727818140 | 70.45 | 0.75 | 1.08 | 70.03 | 70.45 | 70.03 | 5980 |
| 1727731380 | 69.7 | 0.11 | 0.16 | 70.585 | 70.585 | 69.7 | 5870 |
| 1727472600 | 69.59 | 0 | 0.00 | 69.59 | 69.59 | 69.59 | 0 |
| 1727386200 | 69.59 | 0 | 0.00 | 69.59 | 69.59 | 69.59 | 8006 |
| 1727299200 | 69.59 | -0.41 | -0.59 | 69.811911 | 69.811911 | 69.59 | 2638 |
| 1727212800 | 70 | 1.43 | 2.09 | 69.78 | 70 | 69.51 | 2694 |
| 1727126940 | 68.57 | -0.45 | -0.65 | 68.62 | 68.62 | 68.57 | 3493 |
| 1726867200 | 69.02 | 0.37 | 0.54 | 69.02 | 69.02 | 69.02 | 7044 |
| 1726781220 | 68.65 | 2.38 | 3.59 | 68.65 | 68.65 | 68.65 | 3120 |
| 1726694460 | 66.269499 | -0.56 | -0.84 | 66.276799 | 66.276799 | 66.269499 | 1277 |
| 1726608240 | 66.83 | -0.28 | -0.42 | 66.3891 | 66.83 | 66.36 | 14668 |
| 1726521720 | 67.11 | -0.35 | -0.51 | 67.45 | 67.45 | 67.11 | 4556 |
| 1726262940 | 67.455 | -0.06 | -0.09 | 67.29 | 67.455 | 67.29 | 8345 |
| 1726176540 | 67.515 | 2.44 | 3.74 | 67.515 | 67.515 | 67.515 | 2100 |
| 1726090140 | 65.0791 | -0.29 | -0.45 | 65.0791 | 65.0791 | 65.0791 | 103182 |
| 1726003620 | 65.37 | 0 | 0.00 | 65.37 | 65.37 | 65.37 | 0 |
| 1725917220 | 65.37 | 0 | 0.00 | 65.37 | 65.37 | 65.37 | 0 |
| 1725658020 | 65.37 | -0.97 | -1.46 | 66.11 | 66.11 | 65.37 | 1200 |
| 1725571440 | 66.34 | -0.93 | -1.38 | 67.0883 | 67.0883 | 66.34 | 5458 |
| 1725485040 | 67.267 | -1.46 | -2.13 | 67.267 | 67.267 | 67.267 | 15832 |
| 1725398880 | 68.7302 | -0.82 | -1.18 | 68.7302 | 68.7302 | 68.7302 | 8050 |
| 1725053340 | 69.55 | -1.59 | -2.24 | 68.66 | 69.55 | 68.66 | 27158 |
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
