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 | -0.3198 | -0.698561374231 | 45.7798 | 45.7798 | 44.73 | 38 | 45.51561739 | CS |
| 4 | 0.552 | 1.22917965619 | 44.908 | 49.884 | 44.21 | 66 | 45.29573401 | CS |
| 12 | 1.96 | 4.50574712644 | 43.5 | 49.884 | 37.82 | 213 | 41.06421042 | CS |
| 26 | -5.45 | -10.7051659792 | 50.91 | 53.1 | 37.7027 | 213 | 43.10115318 | CS |
| 52 | -17.54 | -27.8412698413 | 63 | 65.62 | 37.7027 | 528 | 48.71826491 | CS |
| 156 | -73.84 | -61.8943839061 | 119.3 | 125.25 | 37.7027 | 467 | 58.97610857 | CS |
| 260 | -28.69 | -38.6918408631 | 74.15 | 131.35 | 37.7027 | 388 | 70.00185934 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732573560 | 45.46 | 0 | 0.00 | 44.73 | 45.46 | 44.73 | 15 |
| 1732314000 | 45.46 | -0.32 | -0.70 | 45.46 | 45.46 | 45.46 | 80 |
| 1732227900 | 45.7798 | -3.89 | -7.83 | 45.7798 | 45.7798 | 45.7798 | 20 |
| 1732141440 | 49.6702 | 0 | 0.00 | 49.6702 | 49.6702 | 49.6702 | 0 |
| 1732055040 | 49.6702 | 0 | 0.00 | 49.6702 | 49.6702 | 49.6702 | 0 |
| 1731968640 | 49.6702 | -0.21 | -0.43 | 49.6702 | 49.6702 | 49.6702 | 1 |
| 1731709560 | 49.884 | 0 | 0.00 | 49.884 | 49.884 | 49.884 | 0 |
| 1731623160 | 49.884 | 0 | 0.00 | 49.884 | 49.884 | 49.884 | 0 |
| 1731536760 | 49.884 | 1.25 | 2.57 | 49.884 | 49.884 | 49.884 | 27 |
| 1731450480 | 48.6322 | 0.74 | 1.56 | 48.6322 | 48.6322 | 48.6322 | 17 |
| 1731364140 | 47.8872 | 0 | 0.00 | 47.8872 | 47.8872 | 47.8872 | 0 |
| 1731104940 | 47.8872 | 0 | 0.00 | 47.8872 | 47.8872 | 47.8872 | 0 |
| 1731018540 | 47.8872 | 3.3 | 7.39 | 47.8872 | 47.8872 | 47.8872 | 1 |
| 1730931600 | 44.59 | -0.41 | -0.91 | 45.46 | 46.37 | 44.21 | 209 |
| 1730841780 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1730755380 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1730496180 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1730409780 | 45 | -1.88 | -4.01 | 44.908 | 45 | 44.908 | 221 |
| 1730323680 | 46.88 | 0 | 0.00 | 46.88 | 46.88 | 46.88 | 0 |
| 1730237280 | 46.88 | 0 | 0.00 | 46.88 | 46.88 | 46.88 | 0 |
| 1730150880 | 46.88 | 4.83 | 11.50 | 46.88 | 46.88 | 46.88 | 250 |
| 1729891740 | 42.0459 | 0 | 0.00 | 42.0459 | 42.0459 | 42.0459 | 0 |
| 1729805340 | 42.0459 | 0 | 0.00 | 42.0459 | 42.0459 | 42.0459 | 0 |
| 1729718940 | 42.0459 | -0.84 | -1.96 | 42.0459 | 42.0459 | 42.0459 | 466 |
| 1729632000 | 42.8881 | 0 | 0.00 | 42.8881 | 42.8881 | 42.8881 | 0 |
| 1729545600 | 42.8881 | 0.29 | 0.68 | 42.8881 | 42.8881 | 42.8881 | 1 |
| 1729286760 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 0 |
| 1729200360 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 0 |
| 1729113960 | 42.6 | 3.86 | 9.96 | 42.6 | 42.6 | 42.6 | 15 |
| 1729027680 | 38.74 | 0.41 | 1.07 | 39.636 | 39.636 | 38.74 | 9 |
| 1728941220 | 38.33 | -2.68 | -6.53 | 40.01 | 40.85 | 37.8816 | 234 |
| 1728681900 | 41.01 | 3.19 | 8.43 | 38.61 | 41.01 | 38.61 | 35 |
| 1728595380 | 37.82 | 0 | 0.00 | 37.82 | 37.82 | 37.82 | 0 |
| 1728508980 | 37.82 | 0 | 0.00 | 37.82 | 37.82 | 37.82 | 0 |
| 1728422580 | 37.82 | -2.89 | -7.10 | 37.82 | 37.82 | 37.82 | 5 |
| 1728336000 | 40.71 | 0 | 0.00 | 40.71 | 40.71 | 40.71 | 7 |
| 1728077220 | 40.71 | -1.68 | -3.96 | 40.71 | 40.71 | 40.71 | 2 |
| 1727990760 | 42.3884 | 1.95 | 4.81 | 39.54 | 42.3884 | 39.54 | 80 |
| 1727904000 | 40.4425 | -1.18 | -2.83 | 42 | 42 | 40.4425 | 755 |
| 1727818140 | 41.62 | -1.94 | -4.45 | 41.62 | 41.62 | 41.62 | 25 |
| 1727731800 | 43.56 | 0 | 0.00 | 43.56 | 43.56 | 43.56 | 0 |
| 1727472600 | 43.56 | 0 | 0.00 | 43.56 | 43.56 | 43.56 | 0 |
| 1727386200 | 43.56 | 2.55 | 6.22 | 43.4 | 43.56 | 43.4 | 138 |
| 1727299200 | 41.0102 | 1.3 | 3.27 | 40.7 | 41.0102 | 40.7 | 748 |
| 1727212800 | 39.71 | 1.11 | 2.88 | 39.34 | 40.115 | 39.34 | 723 |
| 1727126940 | 38.599 | -1.21 | -3.05 | 39.77 | 39.81 | 38.599 | 1279 |
| 1726867200 | 39.812 | -3.19 | -7.41 | 40 | 40.862 | 39.812 | 854 |
| 1726780860 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1726694460 | 43 | 0.9 | 2.13 | 43 | 43 | 43 | 4 |
| 1726608120 | 42.104 | 0 | 0.00 | 42.104 | 42.104 | 42.104 | 0 |
| 1726521720 | 42.104 | -1.4 | -3.21 | 42.104 | 42.104 | 42.104 | 1 |
| 1726262940 | 43.5 | 0.98 | 2.30 | 43.5 | 43.5 | 43.5 | 6 |
| 1726176300 | 42.524 | 0 | 0.00 | 42.524 | 42.524 | 42.524 | 0 |
| 1726089900 | 42.524 | 0 | 0.00 | 42.524 | 42.524 | 42.524 | 0 |
| 1726003500 | 42.524 | -0.39 | -0.92 | 42.4691 | 42.524 | 42.4691 | 276 |
| 1725917160 | 42.9187 | -1.52 | -3.42 | 42.9187 | 42.9187 | 42.9187 | 500 |
| 1725657840 | 44.44 | 0 | 0.00 | 44.44 | 44.44 | 44.44 | 0 |
| 1725571440 | 44.44 | 1.32 | 3.05 | 43.5 | 44.44 | 43.5 | 41 |
| 1725485280 | 43.1248 | 0 | 0.00 | 43.1248 | 43.1248 | 43.1248 | 0 |
| 1725398880 | 43.1248 | 0 | 0.00 | 43.1248 | 43.1248 | 43.1248 | 0 |
| 1725053280 | 43.1248 | 0 | 0.00 | 43.1248 | 43.1248 | 43.1248 | 0 |
| 1724966880 | 43.1248 | 0 | 0.00 | 43.1248 | 43.1248 | 43.1248 | 0 |
| 1724880480 | 43.1248 | 0 | 0.00 | 43.1248 | 43.1248 | 43.1248 | 0 |
| 1724794080 | 43.1248 | 1.46 | 3.50 | 43.1248 | 43.1248 | 43.1248 | 360 |
| 1724707740 | 41.665 | 1.16 | 2.85 | 41.278 | 41.665 | 41.278 | 96 |
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
